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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,583 | 2,615 | 2,572 | 2,606 | 257,800 |
| 2024/04/25 | 2,578 | 2,583 | 2,550 | 2,569 | 287,100 |
| 2024/04/24 | 2,584 | 2,588 | 2,569 | 2,578 | 231,600 |
| 2024/04/23 | 2,608 | 2,610 | 2,581 | 2,581 | 265,500 |
| 2024/04/22 | 2,550 | 2,581 | 2,541 | 2,576 | 228,900 |
| 2024/04/19 | 2,567 | 2,569 | 2,511 | 2,533 | 347,100 |
| 2024/04/18 | 2,530 | 2,573 | 2,528 | 2,567 | 232,900 |
| 2024/04/17 | 2,564 | 2,572 | 2,532 | 2,534 | 348,400 |
| 2024/04/16 | 2,600 | 2,600 | 2,560 | 2,560 | 416,000 |
| 2024/04/15 | 2,631 | 2,645 | 2,597 | 2,612 | 522,700 |
| 2024/04/12 | 2,624 | 2,645 | 2,616 | 2,636 | 450,800 |
| 2024/04/11 | 2,672 | 2,688 | 2,624 | 2,624 | 878,500 |
| 2024/04/10 | 2,730 | 2,730 | 2,690 | 2,692 | 310,200 |
| 2024/04/09 | 2,720 | 2,733 | 2,703 | 2,703 | 176,900 |
| 2024/04/08 | 2,700 | 2,719 | 2,696 | 2,710 | 161,300 |
| 2024/04/05 | 2,671 | 2,694 | 2,668 | 2,692 | 222,100 |
| 2024/04/04 | 2,685 | 2,688 | 2,660 | 2,675 | 194,000 |
| 2024/04/03 | 2,670 | 2,691 | 2,662 | 2,681 | 180,500 |
| 2024/04/02 | 2,711 | 2,711 | 2,666 | 2,673 | 224,100 |
| 2024/04/01 | 2,732 | 2,732 | 2,706 | 2,710 | 151,200 |
| 2024/03/29 | 2,709 | 2,737 | 2,709 | 2,733 | 155,400 |
| 2024/03/28 | 2,735 | 2,738 | 2,692 | 2,694 | 260,900 |
| 2024/03/27 | 2,726 | 2,747 | 2,721 | 2,746 | 222,300 |
| 2024/03/26 | 2,730 | 2,734 | 2,698 | 2,718 | 193,000 |
| 2024/03/25 | 2,752 | 2,761 | 2,738 | 2,738 | 190,700 |
| 2024/03/22 | 2,756 | 2,772 | 2,753 | 2,772 | 426,500 |
| 2024/03/21 | 2,748 | 2,755 | 2,733 | 2,740 | 257,100 |
| 2024/03/19 | 2,734 | 2,744 | 2,727 | 2,739 | 175,500 |
| 2024/03/18 | 2,730 | 2,732 | 2,719 | 2,726 | 120,100 |
| 2024/03/15 | 2,727 | 2,731 | 2,710 | 2,726 | 165,100 |
| 2024/03/14 | 2,709 | 2,723 | 2,694 | 2,723 | 147,300 |
| 2024/03/13 | 2,714 | 2,719 | 2,689 | 2,701 | 134,900 |
| 2024/03/12 | 2,685 | 2,709 | 2,659 | 2,709 | 220,900 |
| 2024/03/11 | 2,702 | 2,708 | 2,653 | 2,675 | 198,000 |
| 2024/03/08 | 2,707 | 2,713 | 2,681 | 2,699 | 252,200 |
| 2024/03/07 | 2,699 | 2,730 | 2,698 | 2,729 | 252,900 |
| 2024/03/06 | 2,685 | 2,704 | 2,680 | 2,694 | 193,300 |
| 2024/03/05 | 2,666 | 2,691 | 2,649 | 2,683 | 241,700 |
| 2024/03/04 | 2,695 | 2,699 | 2,664 | 2,671 | 395,700 |
| 2024/03/01 | 2,725 | 2,737 | 2,694 | 2,700 | 395,700 |
| 2024/02/29 | 2,739 | 2,758 | 2,721 | 2,729 | 351,900 |
| 2024/02/28 | 2,699 | 2,729 | 2,696 | 2,721 | 561,600 |
| 2024/02/27 | 2,756 | 2,756 | 2,727 | 2,733 | 1,175,300 |
| 2024/02/26 | 2,750 | 2,765 | 2,745 | 2,756 | 601,100 |
| 2024/02/22 | 2,738 | 2,749 | 2,734 | 2,748 | 453,700 |
| 2024/02/21 | 2,756 | 2,759 | 2,728 | 2,737 | 566,300 |
| 2024/02/20 | 2,785 | 2,787 | 2,738 | 2,749 | 453,400 |
| 2024/02/19 | 2,738 | 2,768 | 2,725 | 2,762 | 388,300 |
| 2024/02/16 | 2,730 | 2,739 | 2,717 | 2,728 | 294,200 |
| 2024/02/15 | 2,753 | 2,753 | 2,714 | 2,714 | 405,100 |
| 2024/02/14 | 2,764 | 2,768 | 2,728 | 2,737 | 408,600 |
| 2024/02/13 | 2,779 | 2,787 | 2,748 | 2,764 | 436,100 |
| 2024/02/09 | 2,755 | 2,792 | 2,754 | 2,774 | 266,100 |
| 2024/02/08 | 2,770 | 2,772 | 2,742 | 2,761 | 338,500 |
| 2024/02/07 | 2,777 | 2,781 | 2,755 | 2,767 | 356,300 |
| 2024/02/06 | 2,805 | 2,805 | 2,777 | 2,777 | 392,500 |
| 2024/02/05 | 2,854 | 2,855 | 2,808 | 2,811 | 434,100 |
| 2024/02/02 | 2,844 | 2,860 | 2,838 | 2,854 | 239,600 |
| 2024/02/01 | 2,825 | 2,835 | 2,813 | 2,834 | 210,200 |
| 2024/01/31 | 2,820 | 2,831 | 2,812 | 2,831 | 165,600 |
| 2024/01/30 | 2,810 | 2,826 | 2,798 | 2,822 | 301,600 |
| 2024/01/29 | 2,785 | 2,793 | 2,781 | 2,792 | 140,200 |
| 2024/01/26 | 2,817 | 2,824 | 2,781 | 2,781 | 232,200 |
| 2024/01/25 | 2,781 | 2,791 | 2,778 | 2,782 | 175,500 |
| 2024/01/24 | 2,789 | 2,790 | 2,767 | 2,771 | 336,200 |
| 2024/01/23 | 2,836 | 2,841 | 2,800 | 2,807 | 308,300 |
| 2024/01/22 | 2,832 | 2,840 | 2,813 | 2,840 | 196,000 |
| 2024/01/19 | 2,836 | 2,841 | 2,808 | 2,823 | 214,700 |
| 2024/01/18 | 2,850 | 2,850 | 2,820 | 2,824 | 200,000 |
| 2024/01/17 | 2,768 | 2,850 | 2,757 | 2,826 | 478,600 |
| 2024/01/16 | 2,795 | 2,801 | 2,755 | 2,757 | 449,400 |
| 2024/01/15 | 2,805 | 2,814 | 2,780 | 2,794 | 395,200 |
| 2024/01/12 | 2,810 | 2,814 | 2,784 | 2,802 | 265,400 |
| 2024/01/11 | 2,814 | 2,825 | 2,796 | 2,803 | 303,600 |
| 2024/01/10 | 2,805 | 2,814 | 2,796 | 2,809 | 212,200 |
| 2024/01/09 | 2,789 | 2,810 | 2,781 | 2,808 | 251,400 |
| 2024/01/05 | 2,767 | 2,786 | 2,763 | 2,778 | 147,200 |
| 2024/01/04 | 2,745 | 2,759 | 2,717 | 2,757 | 165,900 |