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
2026/03/27 2,997 3,015 2,996 3,010 278,400
2026/03/26 2,984 2,995 2,970 2,995 179,200
2026/03/25 2,980 2,992 2,974 2,984 199,300
2026/03/24 2,950 2,975 2,950 2,973 226,000
2026/03/23 2,950 2,950 2,922 2,937 244,700
2026/03/19 2,959 2,977 2,950 2,954 191,300
2026/03/18 2,972 2,976 2,949 2,976 206,000
2026/03/17 2,948 2,982 2,943 2,972 267,400
2026/03/16 2,937 2,959 2,927 2,946 293,400
2026/03/13 2,926 2,950 2,919 2,928 278,500
2026/03/12 2,933 2,937 2,900 2,926 245,700
2026/03/11 2,938 2,953 2,928 2,938 261,700
2026/03/10 2,922 2,933 2,905 2,930 283,900
2026/03/09 2,864 2,918 2,840 2,918 417,200
2026/03/06 2,875 2,898 2,850 2,898 188,000
2026/03/05 2,871 2,919 2,868 2,887 286,300
2026/03/04 2,859 2,879 2,828 2,873 375,500
2026/03/03 2,895 2,897 2,854 2,877 367,700
2026/03/02 2,900 2,932 2,888 2,917 331,500
2026/02/27 2,912 2,931 2,885 2,931 447,600
2026/02/26 2,891 2,911 2,877 2,888 737,900
2026/02/25 2,919 2,940 2,915 2,936 1,353,200
2026/02/24 2,905 2,933 2,901 2,917 990,000
2026/02/20 2,909 2,914 2,900 2,905 452,000
2026/02/19 2,900 2,925 2,891 2,923 510,100
2026/02/18 2,897 2,909 2,886 2,900 332,600
2026/02/17 2,899 2,899 2,876 2,882 326,500
2026/02/16 2,900 2,901 2,883 2,886 476,100
2026/02/13 2,895 2,904 2,872 2,904 440,800
2026/02/12 2,880 2,901 2,876 2,895 473,200
2026/02/10 2,870 2,890 2,865 2,880 331,400
2026/02/09 2,871 2,874 2,858 2,874 359,200
2026/02/06 2,873 2,876 2,846 2,856 262,500
2026/02/05 2,867 2,871 2,843 2,870 280,500
2026/02/04 2,850 2,853 2,840 2,848 214,500
2026/02/03 2,835 2,851 2,826 2,850 253,900
2026/02/02 2,856 2,860 2,836 2,836 249,100
2026/01/30 2,820 2,841 2,808 2,836 217,400
2026/01/29 2,808 2,813 2,784 2,810 429,900
2026/01/28 2,858 2,858 2,820 2,820 425,000
2026/01/27 2,876 2,879 2,861 2,873 229,400
2026/01/26 2,906 2,909 2,875 2,875 303,900
2026/01/23 2,900 2,905 2,889 2,905 240,300
2026/01/22 2,880 2,903 2,869 2,884 409,000
2026/01/21 2,895 2,895 2,865 2,875 379,400
2026/01/20 2,880 2,894 2,865 2,894 397,500
2026/01/19 2,874 2,879 2,860 2,868 475,200
2026/01/16 2,920 2,920 2,872 2,872 930,500
2026/01/15 2,918 2,940 2,896 2,911 1,073,200
2026/01/14 3,005 3,005 2,985 2,985 341,800
2026/01/13 3,035 3,035 3,000 3,000 220,900
2026/01/09 3,020 3,035 3,020 3,025 118,900
2026/01/08 3,020 3,035 3,010 3,020 89,900
2026/01/07 3,040 3,045 3,015 3,020 110,600
2026/01/06 3,025 3,050 3,020 3,040 110,600
2026/01/05 3,035 3,040 3,005 3,015 151,800

このページの先頭へ