コメリ(8218)の株価時系列情報
コメリ(8218)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,620 | 3,655 | 3,600 | 3,600 | 69,300 |
| 2024/07/25 | 3,555 | 3,655 | 3,525 | 3,605 | 148,300 |
| 2024/07/24 | 3,695 | 3,710 | 3,515 | 3,610 | 259,300 |
| 2024/07/23 | 3,600 | 3,655 | 3,600 | 3,625 | 101,500 |
| 2024/07/22 | 3,530 | 3,590 | 3,520 | 3,575 | 74,500 |
| 2024/07/19 | 3,580 | 3,580 | 3,520 | 3,550 | 41,500 |
| 2024/07/18 | 3,555 | 3,630 | 3,555 | 3,575 | 65,200 |
| 2024/07/17 | 3,550 | 3,595 | 3,540 | 3,575 | 57,600 |
| 2024/07/16 | 3,610 | 3,630 | 3,530 | 3,530 | 66,900 |
| 2024/07/12 | 3,545 | 3,640 | 3,525 | 3,630 | 82,700 |
| 2024/07/11 | 3,560 | 3,615 | 3,545 | 3,575 | 80,700 |
| 2024/07/10 | 3,515 | 3,515 | 3,485 | 3,510 | 65,000 |
| 2024/07/09 | 3,525 | 3,545 | 3,485 | 3,520 | 81,800 |
| 2024/07/08 | 3,440 | 3,510 | 3,425 | 3,500 | 94,600 |
| 2024/07/05 | 3,485 | 3,495 | 3,440 | 3,445 | 91,700 |
| 2024/07/04 | 3,510 | 3,510 | 3,485 | 3,495 | 42,000 |
| 2024/07/03 | 3,505 | 3,505 | 3,480 | 3,495 | 70,800 |
| 2024/07/02 | 3,495 | 3,520 | 3,470 | 3,505 | 95,500 |
| 2024/07/01 | 3,520 | 3,535 | 3,480 | 3,480 | 55,100 |
| 2024/06/28 | 3,500 | 3,515 | 3,490 | 3,495 | 45,400 |
| 2024/06/27 | 3,500 | 3,525 | 3,490 | 3,515 | 55,700 |
| 2024/06/26 | 3,520 | 3,535 | 3,485 | 3,500 | 59,100 |
| 2024/06/25 | 3,515 | 3,580 | 3,510 | 3,535 | 64,400 |
| 2024/06/24 | 3,510 | 3,515 | 3,470 | 3,500 | 85,500 |
| 2024/06/21 | 3,525 | 3,525 | 3,440 | 3,465 | 158,200 |
| 2024/06/20 | 3,485 | 3,530 | 3,475 | 3,515 | 93,600 |
| 2024/06/19 | 3,505 | 3,510 | 3,470 | 3,510 | 37,400 |
| 2024/06/18 | 3,520 | 3,525 | 3,490 | 3,505 | 49,000 |
| 2024/06/17 | 3,575 | 3,580 | 3,490 | 3,490 | 64,700 |
| 2024/06/14 | 3,590 | 3,640 | 3,590 | 3,615 | 87,000 |
| 2024/06/13 | 3,635 | 3,650 | 3,540 | 3,595 | 94,900 |
| 2024/06/12 | 3,600 | 3,690 | 3,600 | 3,635 | 66,400 |
| 2024/06/11 | 3,660 | 3,700 | 3,660 | 3,665 | 47,000 |
| 2024/06/10 | 3,630 | 3,680 | 3,630 | 3,670 | 44,400 |
| 2024/06/07 | 3,610 | 3,630 | 3,600 | 3,630 | 68,100 |
| 2024/06/06 | 3,600 | 3,625 | 3,590 | 3,610 | 124,100 |
| 2024/06/05 | 3,630 | 3,640 | 3,590 | 3,610 | 164,300 |
| 2024/06/04 | 3,730 | 3,730 | 3,655 | 3,665 | 164,500 |
| 2024/06/03 | 3,745 | 3,785 | 3,740 | 3,760 | 56,600 |
| 2024/05/31 | 3,725 | 3,755 | 3,710 | 3,740 | 89,300 |
| 2024/05/30 | 3,605 | 3,705 | 3,590 | 3,695 | 73,100 |
| 2024/05/29 | 3,655 | 3,670 | 3,625 | 3,635 | 66,000 |
| 2024/05/28 | 3,710 | 3,725 | 3,685 | 3,685 | 85,100 |
| 2024/05/27 | 3,725 | 3,755 | 3,700 | 3,720 | 80,300 |
| 2024/05/24 | 3,660 | 3,740 | 3,645 | 3,740 | 55,000 |
| 2024/05/23 | 3,690 | 3,715 | 3,665 | 3,675 | 70,300 |
| 2024/05/22 | 3,665 | 3,710 | 3,665 | 3,680 | 79,700 |
| 2024/05/21 | 3,660 | 3,695 | 3,650 | 3,665 | 62,700 |
| 2024/05/20 | 3,665 | 3,680 | 3,645 | 3,660 | 59,900 |
| 2024/05/17 | 3,640 | 3,680 | 3,620 | 3,670 | 58,000 |
| 2024/05/16 | 3,685 | 3,720 | 3,640 | 3,660 | 80,000 |
| 2024/05/15 | 3,765 | 3,770 | 3,685 | 3,685 | 102,600 |
| 2024/05/14 | 3,855 | 3,860 | 3,750 | 3,765 | 128,800 |
| 2024/05/13 | 3,835 | 3,910 | 3,835 | 3,875 | 99,100 |
| 2024/05/10 | 3,810 | 3,825 | 3,790 | 3,820 | 55,300 |
| 2024/05/09 | 3,770 | 3,805 | 3,765 | 3,790 | 59,900 |
| 2024/05/08 | 3,810 | 3,815 | 3,755 | 3,775 | 80,500 |
| 2024/05/07 | 3,820 | 3,840 | 3,785 | 3,815 | 106,600 |
| 2024/05/02 | 3,805 | 3,855 | 3,790 | 3,825 | 74,000 |
| 2024/05/01 | 3,745 | 3,820 | 3,745 | 3,780 | 146,300 |
| 2024/04/30 | 3,830 | 3,840 | 3,790 | 3,815 | 96,400 |
| 2024/04/26 | 3,760 | 3,855 | 3,750 | 3,825 | 148,000 |
| 2024/04/25 | 3,785 | 3,815 | 3,750 | 3,775 | 200,000 |
| 2024/04/24 | 3,620 | 3,800 | 3,600 | 3,790 | 451,400 |
| 2024/04/23 | 3,390 | 3,410 | 3,375 | 3,410 | 76,100 |
| 2024/04/22 | 3,370 | 3,400 | 3,360 | 3,400 | 43,500 |
| 2024/04/19 | 3,355 | 3,385 | 3,330 | 3,340 | 79,800 |
| 2024/04/18 | 3,375 | 3,415 | 3,365 | 3,385 | 44,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,330 | 3,355 | 50,700 |
| 2024/04/16 | 3,525 | 3,525 | 3,395 | 3,410 | 79,600 |
| 2024/04/15 | 3,495 | 3,535 | 3,485 | 3,525 | 52,800 |
| 2024/04/12 | 3,555 | 3,560 | 3,495 | 3,525 | 61,300 |
| 2024/04/11 | 3,570 | 3,605 | 3,555 | 3,570 | 43,900 |
| 2024/04/10 | 3,550 | 3,600 | 3,545 | 3,580 | 44,900 |
| 2024/04/09 | 3,565 | 3,605 | 3,550 | 3,555 | 50,600 |
| 2024/04/08 | 3,530 | 3,585 | 3,515 | 3,550 | 76,500 |
| 2024/04/05 | 3,455 | 3,525 | 3,455 | 3,515 | 70,300 |
| 2024/04/04 | 3,560 | 3,560 | 3,480 | 3,500 | 97,000 |
| 2024/04/03 | 3,465 | 3,525 | 3,460 | 3,505 | 96,500 |
| 2024/04/02 | 3,545 | 3,565 | 3,450 | 3,465 | 87,300 |
| 2024/04/01 | 3,485 | 3,545 | 3,460 | 3,545 | 85,900 |
| 2024/03/29 | 3,455 | 3,485 | 3,430 | 3,460 | 59,700 |
| 2024/03/28 | 3,560 | 3,570 | 3,440 | 3,445 | 85,200 |
| 2024/03/27 | 3,595 | 3,620 | 3,580 | 3,595 | 157,000 |
| 2024/03/26 | 3,560 | 3,570 | 3,525 | 3,560 | 80,900 |
| 2024/03/25 | 3,610 | 3,610 | 3,535 | 3,550 | 118,500 |
| 2024/03/22 | 3,600 | 3,615 | 3,555 | 3,610 | 69,300 |
| 2024/03/21 | 3,670 | 3,685 | 3,590 | 3,600 | 99,700 |
| 2024/03/19 | 3,650 | 3,690 | 3,620 | 3,665 | 75,000 |
| 2024/03/18 | 3,630 | 3,675 | 3,605 | 3,640 | 86,600 |
| 2024/03/15 | 3,545 | 3,620 | 3,540 | 3,610 | 83,700 |
| 2024/03/14 | 3,485 | 3,585 | 3,480 | 3,550 | 105,300 |
| 2024/03/13 | 3,460 | 3,475 | 3,425 | 3,460 | 61,800 |
| 2024/03/12 | 3,440 | 3,455 | 3,385 | 3,450 | 51,100 |
| 2024/03/11 | 3,420 | 3,435 | 3,390 | 3,430 | 59,600 |
| 2024/03/08 | 3,370 | 3,435 | 3,360 | 3,430 | 84,900 |
| 2024/03/07 | 3,360 | 3,400 | 3,340 | 3,390 | 58,000 |
| 2024/03/06 | 3,330 | 3,390 | 3,330 | 3,360 | 58,200 |
| 2024/03/05 | 3,350 | 3,370 | 3,305 | 3,340 | 58,200 |
| 2024/03/04 | 3,470 | 3,470 | 3,360 | 3,360 | 105,500 |
| 2024/03/01 | 3,520 | 3,520 | 3,455 | 3,495 | 85,300 |
| 2024/02/29 | 3,480 | 3,515 | 3,465 | 3,490 | 87,200 |
| 2024/02/28 | 3,480 | 3,495 | 3,445 | 3,485 | 94,100 |
| 2024/02/27 | 3,420 | 3,505 | 3,415 | 3,445 | 93,100 |
| 2024/02/26 | 3,415 | 3,435 | 3,385 | 3,405 | 66,300 |
| 2024/02/22 | 3,370 | 3,400 | 3,335 | 3,395 | 62,700 |
| 2024/02/21 | 3,320 | 3,370 | 3,315 | 3,350 | 64,500 |
| 2024/02/20 | 3,305 | 3,335 | 3,290 | 3,320 | 59,100 |
| 2024/02/19 | 3,245 | 3,305 | 3,245 | 3,305 | 36,000 |
| 2024/02/16 | 3,270 | 3,285 | 3,245 | 3,265 | 56,000 |
| 2024/02/15 | 3,315 | 3,315 | 3,235 | 3,245 | 46,600 |
| 2024/02/14 | 3,345 | 3,355 | 3,275 | 3,295 | 58,500 |
| 2024/02/13 | 3,285 | 3,340 | 3,285 | 3,330 | 64,300 |
| 2024/02/09 | 3,245 | 3,300 | 3,240 | 3,280 | 64,800 |
| 2024/02/08 | 3,255 | 3,270 | 3,165 | 3,250 | 92,000 |
| 2024/02/07 | 3,315 | 3,325 | 3,255 | 3,260 | 62,300 |
| 2024/02/06 | 3,350 | 3,375 | 3,325 | 3,325 | 60,700 |
| 2024/02/05 | 3,320 | 3,350 | 3,320 | 3,330 | 62,800 |
| 2024/02/02 | 3,350 | 3,350 | 3,300 | 3,320 | 93,500 |
| 2024/02/01 | 3,320 | 3,380 | 3,315 | 3,340 | 97,200 |
| 2024/01/31 | 3,270 | 3,310 | 3,260 | 3,305 | 95,300 |
| 2024/01/30 | 3,280 | 3,290 | 3,255 | 3,270 | 100,600 |
| 2024/01/29 | 3,305 | 3,315 | 3,280 | 3,280 | 114,400 |
| 2024/01/26 | 3,330 | 3,345 | 3,305 | 3,305 | 139,400 |
| 2024/01/25 | 3,265 | 3,335 | 3,260 | 3,320 | 120,600 |
| 2024/01/24 | 3,270 | 3,315 | 3,250 | 3,280 | 160,500 |
| 2024/01/23 | 3,265 | 3,295 | 3,250 | 3,265 | 155,300 |
| 2024/01/22 | 3,245 | 3,285 | 3,245 | 3,275 | 57,100 |
| 2024/01/19 | 3,300 | 3,310 | 3,235 | 3,240 | 81,000 |
| 2024/01/18 | 3,255 | 3,315 | 3,255 | 3,300 | 83,600 |
| 2024/01/17 | 3,270 | 3,325 | 3,270 | 3,270 | 71,300 |
| 2024/01/16 | 3,295 | 3,300 | 3,255 | 3,260 | 43,600 |
| 2024/01/15 | 3,240 | 3,290 | 3,230 | 3,280 | 51,400 |
| 2024/01/12 | 3,240 | 3,275 | 3,215 | 3,245 | 58,600 |
| 2024/01/11 | 3,235 | 3,265 | 3,225 | 3,245 | 69,500 |
| 2024/01/10 | 3,215 | 3,225 | 3,205 | 3,205 | 52,900 |
| 2024/01/09 | 3,205 | 3,245 | 3,205 | 3,220 | 77,000 |
| 2024/01/05 | 3,250 | 3,255 | 3,185 | 3,200 | 78,800 |
| 2024/01/04 | 3,200 | 3,250 | 3,180 | 3,240 | 157,400 |
| 2023/12/29 | 3,120 | 3,120 | 3,080 | 3,090 | 41,200 |
| 2023/12/28 | 3,115 | 3,120 | 3,085 | 3,110 | 30,500 |
| 2023/12/27 | 3,080 | 3,120 | 3,070 | 3,115 | 57,200 |
| 2023/12/26 | 3,050 | 3,070 | 3,040 | 3,055 | 52,800 |
| 2023/12/25 | 3,105 | 3,110 | 3,045 | 3,050 | 46,400 |
| 2023/12/22 | 3,100 | 3,115 | 3,090 | 3,100 | 71,600 |
| 2023/12/21 | 3,090 | 3,100 | 3,060 | 3,090 | 56,700 |
| 2023/12/20 | 3,130 | 3,145 | 3,100 | 3,100 | 81,600 |
| 2023/12/19 | 3,125 | 3,135 | 3,115 | 3,125 | 47,300 |
| 2023/12/18 | 3,160 | 3,165 | 3,120 | 3,130 | 78,300 |
| 2023/12/15 | 3,170 | 3,180 | 3,145 | 3,165 | 129,500 |
| 2023/12/14 | 3,170 | 3,195 | 3,165 | 3,190 | 57,800 |
| 2023/12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 59,500 |
| 2023/12/12 | 3,200 | 3,200 | 3,160 | 3,170 | 70,100 |
| 2023/12/11 | 3,125 | 3,170 | 3,100 | 3,165 | 86,000 |
| 2023/12/08 | 3,140 | 3,195 | 3,120 | 3,125 | 152,200 |
| 2023/12/07 | 3,115 | 3,185 | 3,115 | 3,170 | 103,800 |
| 2023/12/06 | 3,070 | 3,160 | 3,070 | 3,150 | 76,700 |
| 2023/12/05 | 3,090 | 3,110 | 3,070 | 3,070 | 89,500 |
| 2023/12/04 | 3,090 | 3,145 | 3,070 | 3,105 | 143,900 |
| 2023/12/01 | 3,140 | 3,175 | 3,120 | 3,120 | 131,100 |
| 2023/11/30 | 3,175 | 3,190 | 3,135 | 3,155 | 203,400 |
| 2023/11/29 | 3,235 | 3,270 | 3,220 | 3,220 | 122,500 |
| 2023/11/28 | 3,215 | 3,270 | 3,200 | 3,260 | 137,700 |
| 2023/11/27 | 3,185 | 3,215 | 3,170 | 3,205 | 109,000 |
| 2023/11/24 | 3,190 | 3,220 | 3,165 | 3,170 | 95,700 |
| 2023/11/22 | 3,180 | 3,220 | 3,160 | 3,185 | 105,800 |
| 2023/11/21 | 3,175 | 3,220 | 3,175 | 3,195 | 106,500 |
| 2023/11/20 | 3,220 | 3,260 | 3,200 | 3,215 | 86,400 |
| 2023/11/17 | 3,155 | 3,220 | 3,145 | 3,215 | 74,300 |
| 2023/11/16 | 3,145 | 3,190 | 3,135 | 3,145 | 79,400 |
| 2023/11/15 | 3,120 | 3,175 | 3,110 | 3,165 | 78,400 |
| 2023/11/14 | 3,105 | 3,125 | 3,090 | 3,105 | 65,300 |
| 2023/11/13 | 3,175 | 3,175 | 3,110 | 3,110 | 73,800 |
| 2023/11/10 | 3,150 | 3,180 | 3,125 | 3,175 | 52,000 |
| 2023/11/09 | 3,150 | 3,175 | 3,105 | 3,155 | 63,100 |
| 2023/11/08 | 3,125 | 3,155 | 3,115 | 3,130 | 88,100 |
| 2023/11/07 | 3,140 | 3,190 | 3,130 | 3,150 | 75,100 |
| 2023/11/06 | 3,200 | 3,215 | 3,175 | 3,190 | 101,900 |
| 2023/11/02 | 3,200 | 3,210 | 3,140 | 3,145 | 81,300 |
| 2023/11/01 | 3,150 | 3,195 | 3,120 | 3,185 | 105,400 |
| 2023/10/31 | 3,065 | 3,140 | 3,045 | 3,130 | 121,900 |
| 2023/10/30 | 3,055 | 3,070 | 3,005 | 3,040 | 90,600 |
| 2023/10/27 | 3,015 | 3,070 | 3,005 | 3,055 | 107,800 |
| 2023/10/26 | 2,975 | 3,010 | 2,940 | 2,989 | 170,300 |
| 2023/10/25 | 2,960 | 3,070 | 2,945 | 2,953 | 297,800 |
| 2023/10/24 | 3,070 | 3,100 | 3,040 | 3,070 | 148,600 |
| 2023/10/23 | 3,085 | 3,120 | 3,070 | 3,095 | 67,200 |
| 2023/10/20 | 3,085 | 3,105 | 3,065 | 3,090 | 52,700 |
| 2023/10/19 | 3,005 | 3,085 | 3,005 | 3,085 | 47,200 |
| 2023/10/18 | 3,050 | 3,050 | 3,010 | 3,040 | 55,600 |
| 2023/10/17 | 3,025 | 3,040 | 3,005 | 3,020 | 57,000 |
| 2023/10/16 | 3,030 | 3,065 | 3,005 | 3,015 | 54,300 |
| 2023/10/13 | 3,085 | 3,100 | 3,025 | 3,030 | 69,000 |
| 2023/10/12 | 3,110 | 3,150 | 3,105 | 3,110 | 72,700 |
| 2023/10/11 | 3,155 | 3,175 | 3,135 | 3,155 | 59,100 |
| 2023/10/10 | 3,120 | 3,165 | 3,110 | 3,160 | 52,700 |
| 2023/10/06 | 3,105 | 3,135 | 3,090 | 3,110 | 78,100 |
| 2023/10/05 | 3,070 | 3,110 | 3,070 | 3,105 | 80,900 |
| 2023/10/04 | 3,060 | 3,090 | 3,050 | 3,070 | 111,600 |
| 2023/10/03 | 3,145 | 3,155 | 3,100 | 3,100 | 45,700 |