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
2026/06/26 2,747 2,762 2,738 2,746 237,900
2026/06/25 2,720 2,745 2,715 2,737 185,600
2026/06/24 2,714 2,741 2,706 2,710 206,300
2026/06/23 2,687 2,710 2,678 2,704 245,300
2026/06/22 2,696 2,697 2,676 2,687 186,700
2026/06/19 2,711 2,724 2,678 2,698 357,100
2026/06/18 2,706 2,717 2,693 2,711 206,800
2026/06/17 2,722 2,741 2,706 2,706 186,300
2026/06/16 2,716 2,716 2,681 2,714 291,800
2026/06/15 2,767 2,768 2,717 2,717 225,400
2026/06/12 2,733 2,753 2,726 2,740 183,300
2026/06/11 2,730 2,758 2,717 2,743 201,800
2026/06/10 2,697 2,721 2,686 2,720 270,200
2026/06/09 2,729 2,735 2,680 2,680 225,600
2026/06/08 2,705 2,738 2,703 2,717 237,800
2026/06/05 2,708 2,723 2,694 2,705 220,100
2026/06/04 2,725 2,725 2,672 2,673 370,900
2026/06/03 2,713 2,738 2,697 2,728 271,700
2026/06/02 2,752 2,757 2,717 2,723 278,800
2026/06/01 2,823 2,826 2,740 2,753 479,900
2026/05/29 2,831 2,852 2,820 2,823 309,400
2026/05/28 2,851 2,866 2,814 2,823 246,400
2026/05/27 2,830 2,841 2,801 2,836 236,000
2026/05/26 2,870 2,870 2,838 2,838 259,700
2026/05/25 2,898 2,898 2,871 2,875 236,800
2026/05/22 2,929 2,931 2,888 2,898 233,200
2026/05/21 2,960 2,972 2,926 2,926 185,900
2026/05/20 2,975 2,995 2,954 2,961 257,200
2026/05/19 2,941 2,979 2,941 2,968 226,300
2026/05/18 2,960 2,966 2,924 2,926 167,700
2026/05/15 2,945 2,958 2,931 2,952 226,300
2026/05/14 2,983 2,984 2,940 2,944 227,200
2026/05/13 2,960 2,995 2,960 2,976 202,300
2026/05/12 3,010 3,010 2,956 2,959 250,200
2026/05/11 3,025 3,045 2,995 2,995 183,600
2026/05/08 3,010 3,040 3,000 3,030 159,700
2026/05/07 3,015 3,020 2,993 2,996 220,500
2026/05/01 3,050 3,050 3,005 3,010 127,400
2026/04/30 3,050 3,055 3,020 3,050 157,000
2026/04/28 3,070 3,085 3,050 3,060 153,000
2026/04/27 3,050 3,095 3,040 3,070 150,700
2026/04/24 3,030 3,050 3,015 3,030 105,200
2026/04/23 3,020 3,045 3,015 3,045 124,900
2026/04/22 3,070 3,070 3,025 3,040 114,500
2026/04/21 3,135 3,135 3,060 3,075 177,900
2026/04/20 3,165 3,170 3,105 3,120 143,100
2026/04/17 3,110 3,170 3,105 3,165 209,100
2026/04/16 3,120 3,140 3,110 3,130 210,500
2026/04/15 3,055 3,115 3,050 3,115 259,600
2026/04/14 3,065 3,070 3,015 3,030 156,600
2026/04/13 3,040 3,065 3,025 3,050 180,500
2026/04/10 3,040 3,065 3,035 3,060 200,900
2026/04/09 3,120 3,120 3,035 3,045 409,300
2026/04/08 3,115 3,120 3,100 3,115 229,600
2026/04/07 3,090 3,110 3,080 3,110 202,300
2026/04/06 3,085 3,110 3,070 3,090 201,200
2026/04/03 3,010 3,080 3,005 3,080 323,500
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