日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コメダホールディングス(3543)の株価時系列情報

コメダホールディングス(3543)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,756 2,760 2,736 2,745 151,800
2023/12/28 2,738 2,750 2,726 2,748 154,000
2023/12/27 2,713 2,738 2,706 2,733 187,000
2023/12/26 2,719 2,719 2,699 2,710 140,800
2023/12/25 2,700 2,719 2,699 2,709 111,900
2023/12/22 2,678 2,698 2,678 2,689 87,400
2023/12/21 2,685 2,687 2,670 2,677 95,800
2023/12/20 2,695 2,702 2,688 2,690 127,100
2023/12/19 2,694 2,694 2,673 2,690 140,700
2023/12/18 2,675 2,697 2,666 2,694 121,500
2023/12/15 2,710 2,710 2,673 2,688 207,200
2023/12/14 2,736 2,738 2,694 2,699 169,100
2023/12/13 2,723 2,740 2,723 2,730 97,000
2023/12/12 2,743 2,748 2,721 2,723 92,300
2023/12/11 2,720 2,738 2,710 2,737 111,900
2023/12/08 2,740 2,748 2,705 2,710 260,700
2023/12/07 2,745 2,765 2,740 2,756 108,000
2023/12/06 2,727 2,755 2,723 2,752 151,200
2023/12/05 2,738 2,754 2,721 2,727 177,200
2023/12/04 2,736 2,751 2,721 2,743 225,700
2023/12/01 2,760 2,762 2,736 2,743 228,700
2023/11/30 2,776 2,789 2,762 2,767 294,200
2023/11/29 2,805 2,812 2,786 2,793 134,600
2023/11/28 2,779 2,812 2,779 2,805 209,200
2023/11/27 2,801 2,803 2,772 2,778 216,300
2023/11/24 2,825 2,829 2,799 2,803 147,700
2023/11/22 2,825 2,836 2,810 2,813 120,800
2023/11/21 2,805 2,833 2,796 2,825 206,100
2023/11/20 2,820 2,827 2,801 2,805 154,000
2023/11/17 2,792 2,819 2,778 2,819 127,100
2023/11/16 2,802 2,815 2,778 2,780 244,200
2023/11/15 2,790 2,812 2,775 2,802 195,700
2023/11/14 2,790 2,792 2,765 2,767 179,700
2023/11/13 2,780 2,793 2,766 2,778 208,700
2023/11/10 2,729 2,773 2,712 2,766 191,400
2023/11/09 2,701 2,733 2,687 2,730 112,600
2023/11/08 2,718 2,723 2,689 2,707 205,900
2023/11/07 2,749 2,751 2,715 2,717 170,000
2023/11/06 2,754 2,761 2,726 2,753 168,000
2023/11/02 2,759 2,759 2,707 2,727 206,200
2023/11/01 2,764 2,768 2,728 2,735 348,200
2023/10/31 2,701 2,753 2,687 2,750 232,400
2023/10/30 2,714 2,718 2,678 2,688 220,800
2023/10/27 2,688 2,710 2,673 2,710 155,400
2023/10/26 2,670 2,690 2,652 2,667 159,800
2023/10/25 2,672 2,703 2,657 2,680 167,600
2023/10/24 2,650 2,676 2,623 2,657 160,300
2023/10/23 2,666 2,681 2,639 2,642 159,600
2023/10/20 2,688 2,696 2,664 2,667 157,000
2023/10/19 2,695 2,716 2,672 2,684 234,100
2023/10/18 2,687 2,719 2,659 2,716 253,200
2023/10/17 2,697 2,707 2,648 2,667 549,900
2023/10/16 2,750 2,761 2,647 2,655 626,900
2023/10/13 2,786 2,800 2,759 2,773 340,500
2023/10/12 2,750 2,809 2,735 2,778 858,200
2023/10/11 2,904 2,915 2,870 2,870 484,200
2023/10/10 2,866 2,878 2,851 2,876 253,800
2023/10/06 2,845 2,853 2,828 2,837 138,800
2023/10/05 2,812 2,836 2,802 2,836 149,700
2023/10/04 2,807 2,843 2,787 2,812 256,200
2023/10/03 2,840 2,851 2,815 2,836 170,800
2023/10/02 2,900 2,903 2,849 2,849 185,100
2023/09/29 2,940 2,962 2,883 2,900 231,500
2023/09/28 2,970 2,970 2,918 2,938 175,100
2023/09/27 2,970 2,984 2,945 2,984 156,600
2023/09/26 2,995 2,995 2,967 2,974 139,600
2023/09/25 2,940 2,980 2,927 2,977 306,700
2023/09/22 2,919 2,942 2,909 2,929 174,400
2023/09/21 2,915 2,951 2,915 2,934 126,200
2023/09/20 2,953 2,966 2,913 2,913 217,900
2023/09/19 2,998 3,005 2,944 2,969 233,100
2023/09/15 3,025 3,025 2,995 3,005 200,400
2023/09/14 3,030 3,035 3,000 3,015 163,000
2023/09/13 3,030 3,045 3,005 3,015 168,200
2023/09/12 2,987 3,035 2,982 3,025 199,900
2023/09/11 2,980 2,990 2,947 2,967 157,100
2023/09/08 2,977 2,980 2,949 2,963 196,100
2023/09/07 2,966 2,992 2,949 2,977 318,200
2023/09/06 2,915 2,949 2,890 2,947 290,200
2023/09/05 2,897 2,912 2,894 2,906 170,400
2023/09/04 2,906 2,927 2,892 2,901 214,500
2023/09/01 2,850 2,899 2,838 2,898 365,600
2023/08/31 2,795 2,860 2,795 2,854 435,800
2023/08/30 2,790 2,802 2,768 2,794 575,500
2023/08/29 2,803 2,827 2,800 2,822 822,900
2023/08/28 2,809 2,820 2,789 2,807 606,400
2023/08/25 2,801 2,815 2,792 2,806 383,300
2023/08/24 2,817 2,824 2,805 2,805 388,900
2023/08/23 2,795 2,816 2,795 2,816 274,400
2023/08/22 2,800 2,813 2,795 2,807 259,200
2023/08/21 2,800 2,813 2,789 2,805 393,300
2023/08/18 2,800 2,805 2,775 2,788 343,100
2023/08/17 2,860 2,865 2,813 2,824 334,300
2023/08/16 2,872 2,883 2,859 2,862 219,700
2023/08/15 2,866 2,870 2,845 2,869 226,900
2023/08/14 2,838 2,872 2,836 2,861 292,500
2023/08/10 2,845 2,848 2,828 2,837 197,600
2023/08/09 2,846 2,854 2,830 2,833 178,000
2023/08/08 2,863 2,871 2,845 2,851 185,900
2023/08/07 2,800 2,844 2,793 2,844 244,400
2023/08/04 2,753 2,789 2,751 2,789 178,800
2023/08/03 2,757 2,764 2,749 2,755 173,600
2023/08/02 2,767 2,782 2,752 2,760 159,400
2023/08/01 2,767 2,783 2,758 2,778 162,300
2023/07/31 2,764 2,769 2,747 2,755 157,900
2023/07/28 2,710 2,740 2,703 2,738 182,500
2023/07/27 2,720 2,727 2,717 2,724 90,600
2023/07/26 2,731 2,735 2,714 2,722 128,100
2023/07/25 2,732 2,737 2,723 2,730 99,100
2023/07/24 2,725 2,730 2,717 2,730 111,800
2023/07/21 2,710 2,714 2,694 2,707 114,500
2023/07/20 2,719 2,733 2,708 2,710 164,400
2023/07/19 2,700 2,721 2,688 2,702 210,400
2023/07/18 2,712 2,712 2,664 2,680 243,700
2023/07/14 2,740 2,749 2,681 2,688 340,300
2023/07/13 2,685 2,745 2,662 2,713 814,600
2023/07/12 2,735 2,792 2,730 2,782 714,100
2023/07/11 2,717 2,720 2,692 2,698 177,400
2023/07/10 2,692 2,705 2,686 2,702 210,400
2023/07/07 2,672 2,691 2,661 2,682 129,500
2023/07/06 2,695 2,701 2,677 2,694 155,600
2023/07/05 2,723 2,723 2,697 2,708 159,200
2023/07/04 2,716 2,728 2,707 2,718 133,800
2023/07/03 2,716 2,733 2,716 2,728 114,800
2023/06/30 2,710 2,727 2,705 2,712 147,500
2023/06/29 2,720 2,726 2,699 2,715 147,200
2023/06/28 2,683 2,709 2,683 2,707 164,400
2023/06/27 2,670 2,685 2,668 2,683 86,800
2023/06/26 2,684 2,685 2,649 2,670 146,900
2023/06/23 2,692 2,703 2,665 2,675 150,400
2023/06/22 2,677 2,693 2,674 2,687 129,700
2023/06/21 2,680 2,694 2,672 2,672 168,900
2023/06/20 2,685 2,685 2,660 2,680 118,800
2023/06/19 2,673 2,678 2,659 2,676 143,500
2023/06/16 2,651 2,661 2,643 2,653 173,200
2023/06/15 2,660 2,660 2,647 2,647 91,200
2023/06/14 2,659 2,659 2,641 2,649 149,300
2023/06/13 2,664 2,670 2,651 2,652 134,900
2023/06/12 2,673 2,677 2,660 2,664 99,500
2023/06/09 2,647 2,664 2,640 2,656 147,900
2023/06/08 2,650 2,660 2,623 2,632 152,500
2023/06/07 2,670 2,687 2,655 2,658 157,200
2023/06/06 2,665 2,674 2,657 2,666 111,900
2023/06/05 2,700 2,703 2,676 2,678 152,600
2023/06/02 2,649 2,682 2,644 2,679 150,600
2023/06/01 2,655 2,667 2,642 2,645 92,700
2023/05/31 2,648 2,661 2,629 2,650 271,600
2023/05/30 2,670 2,674 2,646 2,667 127,500
2023/05/29 2,685 2,690 2,673 2,677 123,800
2023/05/26 2,694 2,704 2,677 2,680 164,500
2023/05/25 2,665 2,704 2,655 2,694 136,700
2023/05/24 2,690 2,695 2,668 2,670 241,300
2023/05/23 2,734 2,739 2,683 2,696 287,500
2023/05/22 2,699 2,744 2,698 2,737 241,400
2023/05/19 2,711 2,714 2,687 2,693 212,900
2023/05/18 2,722 2,730 2,699 2,715 215,400
2023/05/17 2,701 2,744 2,692 2,722 352,200
2023/05/16 2,667 2,709 2,659 2,699 233,100
2023/05/15 2,658 2,682 2,647 2,659 192,300
2023/05/12 2,615 2,648 2,612 2,644 141,600
2023/05/11 2,609 2,624 2,608 2,614 86,000
2023/05/10 2,640 2,657 2,608 2,618 167,700
2023/05/09 2,616 2,641 2,605 2,639 167,100
2023/05/08 2,563 2,628 2,563 2,617 318,200
2023/05/02 2,575 2,579 2,550 2,563 212,700
2023/05/01 2,580 2,585 2,560 2,562 163,600
2023/04/28 2,560 2,569 2,550 2,563 243,800
2023/04/27 2,550 2,550 2,532 2,541 166,100
2023/04/26 2,560 2,564 2,542 2,543 241,100
2023/04/25 2,590 2,597 2,569 2,575 213,000
2023/04/24 2,585 2,602 2,584 2,593 267,500
2023/04/21 2,613 2,615 2,583 2,585 309,900
2023/04/20 2,628 2,638 2,612 2,613 307,700
2023/04/19 2,645 2,645 2,606 2,630 406,000
2023/04/18 2,639 2,669 2,626 2,668 352,600
2023/04/17 2,635 2,653 2,617 2,625 437,600
2023/04/14 2,684 2,720 2,637 2,645 1,023,900
2023/04/13 2,550 2,710 2,550 2,685 2,637,900
2023/04/12 2,396 2,419 2,394 2,403 360,200
2023/04/11 2,372 2,390 2,371 2,388 228,100
2023/04/10 2,364 2,373 2,359 2,365 116,300
2023/04/07 2,378 2,381 2,349 2,354 167,500
2023/04/06 2,346 2,366 2,338 2,366 207,200
2023/04/05 2,366 2,366 2,342 2,345 195,900
2023/04/04 2,375 2,380 2,359 2,365 137,800
2023/04/03 2,365 2,370 2,357 2,368 105,500
2023/03/31 2,362 2,367 2,347 2,353 106,100
2023/03/30 2,370 2,370 2,342 2,356 150,400
2023/03/29 2,350 2,377 2,350 2,377 198,200
2023/03/28 2,340 2,340 2,327 2,338 96,400
2023/03/27 2,343 2,352 2,334 2,334 105,200
2023/03/24 2,315 2,343 2,309 2,337 123,800
2023/03/23 2,317 2,327 2,306 2,325 106,700
2023/03/22 2,338 2,340 2,320 2,325 127,600
2023/03/20 2,375 2,375 2,314 2,316 250,100
2023/03/17 2,351 2,380 2,351 2,377 182,300
2023/03/16 2,340 2,353 2,326 2,347 208,100
2023/03/15 2,364 2,384 2,355 2,369 183,200
2023/03/14 2,353 2,357 2,332 2,347 260,300
2023/03/13 2,365 2,373 2,352 2,373 176,800
2023/03/10 2,397 2,398 2,371 2,376 211,600
2023/03/09 2,414 2,416 2,403 2,410 189,900
2023/03/08 2,393 2,413 2,391 2,408 291,400
2023/03/07 2,366 2,392 2,366 2,389 239,300
2023/03/06 2,377 2,381 2,356 2,369 222,200
2023/03/03 2,371 2,379 2,364 2,368 252,900
2023/03/02 2,349 2,369 2,345 2,365 333,100
2023/03/01 2,349 2,352 2,323 2,340 243,400
2023/02/28 2,341 2,356 2,338 2,353 310,300
2023/02/27 2,325 2,339 2,319 2,338 444,300
2023/02/24 2,345 2,356 2,333 2,354 1,202,200
2023/02/22 2,353 2,361 2,347 2,351 449,100
2023/02/21 2,360 2,364 2,355 2,356 283,900
2023/02/20 2,340 2,371 2,340 2,360 481,300
2023/02/17 2,330 2,344 2,327 2,330 622,500
2023/02/16 2,344 2,348 2,335 2,340 316,700
2023/02/15 2,360 2,361 2,339 2,346 391,800
2023/02/14 2,348 2,360 2,348 2,360 221,700
2023/02/13 2,338 2,344 2,324 2,342 307,600
2023/02/10 2,351 2,358 2,336 2,339 364,200
2023/02/09 2,350 2,358 2,345 2,356 180,800
2023/02/08 2,358 2,363 2,344 2,360 246,000
2023/02/07 2,378 2,382 2,359 2,363 233,000
2023/02/06 2,383 2,390 2,379 2,381 170,900
2023/02/03 2,362 2,370 2,353 2,369 216,400
2023/02/02 2,395 2,399 2,371 2,376 184,100
2023/02/01 2,414 2,419 2,391 2,391 167,700
2023/01/31 2,403 2,416 2,395 2,414 165,900
2023/01/30 2,407 2,409 2,386 2,389 215,200
2023/01/27 2,413 2,417 2,405 2,413 139,900
2023/01/26 2,401 2,412 2,397 2,401 109,600
2023/01/25 2,410 2,410 2,395 2,398 135,300
2023/01/24 2,401 2,410 2,391 2,404 195,800
2023/01/23 2,400 2,404 2,383 2,393 194,000
2023/01/20 2,357 2,381 2,345 2,377 187,000
2023/01/19 2,355 2,365 2,352 2,364 118,300
2023/01/18 2,340 2,382 2,331 2,359 200,700
2023/01/17 2,340 2,347 2,325 2,334 187,600
2023/01/16 2,375 2,385 2,346 2,350 279,700
2023/01/13 2,387 2,394 2,367 2,376 260,300
2023/01/12 2,404 2,413 2,386 2,387 196,200
2023/01/11 2,400 2,429 2,400 2,412 153,000
2023/01/10 2,430 2,437 2,394 2,399 228,200
2023/01/06 2,430 2,449 2,420 2,426 119,200
2023/01/05 2,431 2,444 2,425 2,436 134,600
2023/01/04 2,484 2,484 2,443 2,446 156,500

このページの先頭へ