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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,430 | 3,470 | 3,415 | 3,450 | 59,100 |
| 2026/02/09 | 3,410 | 3,440 | 3,395 | 3,430 | 75,400 |
| 2026/02/06 | 3,415 | 3,420 | 3,370 | 3,390 | 54,100 |
| 2026/02/05 | 3,400 | 3,435 | 3,385 | 3,435 | 124,700 |
| 2026/02/04 | 3,320 | 3,375 | 3,310 | 3,350 | 79,000 |
| 2026/02/03 | 3,305 | 3,340 | 3,295 | 3,330 | 64,300 |
| 2026/02/02 | 3,325 | 3,345 | 3,270 | 3,270 | 71,300 |
| 2026/01/30 | 3,280 | 3,300 | 3,245 | 3,300 | 72,600 |
| 2026/01/29 | 3,255 | 3,275 | 3,215 | 3,245 | 104,500 |
| 2026/01/28 | 3,410 | 3,420 | 3,300 | 3,305 | 184,700 |
| 2026/01/27 | 3,465 | 3,475 | 3,415 | 3,450 | 92,300 |
| 2026/01/26 | 3,500 | 3,510 | 3,470 | 3,485 | 105,200 |
| 2026/01/23 | 3,605 | 3,615 | 3,505 | 3,525 | 111,600 |
| 2026/01/22 | 3,600 | 3,640 | 3,575 | 3,610 | 76,000 |
| 2026/01/21 | 3,610 | 3,625 | 3,540 | 3,580 | 154,800 |
| 2026/01/20 | 3,555 | 3,600 | 3,545 | 3,595 | 66,300 |
| 2026/01/19 | 3,535 | 3,565 | 3,515 | 3,555 | 63,700 |
| 2026/01/16 | 3,500 | 3,525 | 3,485 | 3,525 | 75,600 |
| 2026/01/15 | 3,490 | 3,525 | 3,485 | 3,515 | 50,300 |
| 2026/01/14 | 3,470 | 3,505 | 3,460 | 3,505 | 71,200 |
| 2026/01/13 | 3,500 | 3,500 | 3,465 | 3,470 | 62,200 |
| 2026/01/09 | 3,455 | 3,490 | 3,440 | 3,470 | 70,600 |
| 2026/01/08 | 3,430 | 3,440 | 3,420 | 3,420 | 47,600 |
| 2026/01/07 | 3,425 | 3,460 | 3,395 | 3,450 | 59,800 |
| 2026/01/06 | 3,445 | 3,445 | 3,395 | 3,425 | 65,200 |
| 2026/01/05 | 3,410 | 3,450 | 3,390 | 3,430 | 54,600 |
| 2025/12/30 | 3,440 | 3,455 | 3,415 | 3,420 | 33,200 |
| 2025/12/29 | 3,455 | 3,470 | 3,420 | 3,440 | 62,300 |
| 2025/12/26 | 3,460 | 3,475 | 3,455 | 3,470 | 33,300 |
| 2025/12/25 | 3,450 | 3,465 | 3,440 | 3,460 | 16,900 |
| 2025/12/24 | 3,475 | 3,480 | 3,445 | 3,450 | 29,000 |
| 2025/12/23 | 3,465 | 3,490 | 3,460 | 3,490 | 28,500 |
| 2025/12/22 | 3,490 | 3,505 | 3,435 | 3,465 | 47,600 |
| 2025/12/19 | 3,485 | 3,490 | 3,450 | 3,485 | 84,600 |
| 2025/12/18 | 3,450 | 3,490 | 3,435 | 3,485 | 54,900 |
| 2025/12/17 | 3,460 | 3,460 | 3,435 | 3,450 | 32,600 |
| 2025/12/16 | 3,475 | 3,490 | 3,450 | 3,455 | 58,500 |
| 2025/12/15 | 3,430 | 3,500 | 3,415 | 3,500 | 68,000 |
| 2025/12/12 | 3,445 | 3,445 | 3,410 | 3,430 | 55,300 |
| 2025/12/11 | 3,470 | 3,485 | 3,400 | 3,410 | 64,800 |
| 2025/12/10 | 3,415 | 3,465 | 3,410 | 3,455 | 56,900 |
| 2025/12/09 | 3,395 | 3,435 | 3,380 | 3,430 | 77,800 |
| 2025/12/08 | 3,385 | 3,400 | 3,370 | 3,380 | 41,900 |
| 2025/12/05 | 3,405 | 3,410 | 3,370 | 3,385 | 50,200 |
| 2025/12/04 | 3,390 | 3,435 | 3,385 | 3,430 | 55,300 |
| 2025/12/03 | 3,365 | 3,410 | 3,345 | 3,390 | 77,600 |
| 2025/12/02 | 3,430 | 3,430 | 3,375 | 3,390 | 64,100 |
| 2025/12/01 | 3,495 | 3,500 | 3,415 | 3,420 | 85,400 |
| 2025/11/28 | 3,455 | 3,500 | 3,435 | 3,495 | 105,600 |
| 2025/11/27 | 3,485 | 3,485 | 3,440 | 3,450 | 50,700 |
| 2025/11/26 | 3,420 | 3,480 | 3,420 | 3,460 | 75,100 |
| 2025/11/25 | 3,380 | 3,420 | 3,370 | 3,415 | 108,400 |
| 2025/11/21 | 3,325 | 3,380 | 3,325 | 3,375 | 100,500 |
| 2025/11/20 | 3,315 | 3,325 | 3,295 | 3,315 | 54,400 |
| 2025/11/19 | 3,280 | 3,315 | 3,265 | 3,295 | 73,100 |
| 2025/11/18 | 3,280 | 3,315 | 3,275 | 3,280 | 53,500 |
| 2025/11/17 | 3,240 | 3,295 | 3,235 | 3,280 | 58,600 |
| 2025/11/14 | 3,280 | 3,310 | 3,250 | 3,260 | 77,200 |
| 2025/11/13 | 3,295 | 3,310 | 3,285 | 3,290 | 61,800 |
| 2025/11/12 | 3,260 | 3,290 | 3,235 | 3,270 | 61,000 |
| 2025/11/11 | 3,265 | 3,265 | 3,225 | 3,235 | 44,200 |
| 2025/11/10 | 3,240 | 3,265 | 3,235 | 3,265 | 64,900 |
| 2025/11/07 | 3,195 | 3,235 | 3,195 | 3,210 | 56,600 |
| 2025/11/06 | 3,180 | 3,215 | 3,165 | 3,180 | 63,500 |
| 2025/11/05 | 3,175 | 3,215 | 3,175 | 3,180 | 96,600 |
| 2025/11/04 | 3,185 | 3,200 | 3,150 | 3,175 | 122,000 |
| 2025/10/31 | 3,180 | 3,230 | 3,165 | 3,210 | 116,800 |
| 2025/10/30 | 3,140 | 3,200 | 3,130 | 3,180 | 131,300 |
| 2025/10/29 | 3,165 | 3,240 | 3,110 | 3,135 | 222,400 |
| 2025/10/28 | 3,155 | 3,160 | 3,095 | 3,095 | 128,600 |
| 2025/10/27 | 3,165 | 3,205 | 3,160 | 3,165 | 82,500 |
| 2025/10/24 | 3,180 | 3,225 | 3,160 | 3,160 | 87,900 |
| 2025/10/23 | 3,095 | 3,170 | 3,090 | 3,165 | 104,800 |
| 2025/10/22 | 3,095 | 3,105 | 3,075 | 3,095 | 113,500 |
| 2025/10/21 | 3,085 | 3,110 | 3,075 | 3,080 | 81,800 |
| 2025/10/20 | 3,140 | 3,140 | 3,075 | 3,090 | 90,900 |
| 2025/10/17 | 3,105 | 3,120 | 3,090 | 3,105 | 51,900 |
| 2025/10/16 | 3,090 | 3,125 | 3,090 | 3,090 | 55,600 |
| 2025/10/15 | 3,105 | 3,120 | 3,080 | 3,090 | 65,000 |
| 2025/10/14 | 3,045 | 3,100 | 3,040 | 3,075 | 137,400 |
| 2025/10/10 | 3,080 | 3,095 | 3,060 | 3,075 | 83,900 |
| 2025/10/09 | 3,095 | 3,125 | 3,090 | 3,115 | 58,800 |
| 2025/10/08 | 3,100 | 3,150 | 3,095 | 3,095 | 87,100 |
| 2025/10/07 | 3,115 | 3,135 | 3,095 | 3,125 | 72,200 |
| 2025/10/06 | 3,130 | 3,155 | 3,115 | 3,115 | 87,200 |
| 2025/10/03 | 3,055 | 3,105 | 3,050 | 3,090 | 85,200 |
| 2025/10/02 | 3,130 | 3,135 | 3,070 | 3,070 | 110,900 |
| 2025/10/01 | 3,315 | 3,320 | 3,140 | 3,155 | 89,400 |
| 2025/09/30 | 3,235 | 3,325 | 3,215 | 3,300 | 92,600 |
| 2025/09/29 | 3,295 | 3,295 | 3,220 | 3,235 | 66,600 |
| 2025/09/26 | 3,280 | 3,335 | 3,280 | 3,335 | 122,900 |
| 2025/09/25 | 3,325 | 3,335 | 3,295 | 3,310 | 76,600 |
| 2025/09/24 | 3,310 | 3,350 | 3,300 | 3,325 | 50,900 |
| 2025/09/22 | 3,310 | 3,325 | 3,280 | 3,315 | 46,700 |
| 2025/09/19 | 3,375 | 3,400 | 3,305 | 3,310 | 184,900 |
| 2025/09/18 | 3,380 | 3,400 | 3,370 | 3,375 | 44,400 |
| 2025/09/17 | 3,400 | 3,400 | 3,350 | 3,380 | 48,500 |
| 2025/09/16 | 3,370 | 3,400 | 3,345 | 3,380 | 52,000 |
| 2025/09/12 | 3,355 | 3,400 | 3,340 | 3,370 | 74,100 |
| 2025/09/11 | 3,330 | 3,380 | 3,315 | 3,370 | 61,600 |
| 2025/09/10 | 3,325 | 3,335 | 3,300 | 3,330 | 30,800 |
| 2025/09/09 | 3,345 | 3,385 | 3,305 | 3,325 | 51,700 |
| 2025/09/08 | 3,350 | 3,360 | 3,330 | 3,345 | 39,700 |
| 2025/09/05 | 3,280 | 3,335 | 3,275 | 3,320 | 57,100 |
| 2025/09/04 | 3,280 | 3,300 | 3,250 | 3,280 | 63,200 |
| 2025/09/03 | 3,390 | 3,395 | 3,245 | 3,280 | 128,100 |
| 2025/09/02 | 3,425 | 3,445 | 3,400 | 3,400 | 83,600 |
| 2025/09/01 | 3,350 | 3,430 | 3,350 | 3,410 | 104,900 |
| 2025/08/29 | 3,320 | 3,345 | 3,310 | 3,330 | 65,500 |
| 2025/08/28 | 3,300 | 3,330 | 3,295 | 3,310 | 71,500 |
| 2025/08/27 | 3,270 | 3,315 | 3,255 | 3,305 | 66,300 |
| 2025/08/26 | 3,255 | 3,295 | 3,255 | 3,270 | 53,200 |
| 2025/08/25 | 3,255 | 3,270 | 3,240 | 3,240 | 46,200 |
| 2025/08/22 | 3,245 | 3,275 | 3,210 | 3,255 | 41,900 |
| 2025/08/21 | 3,255 | 3,255 | 3,215 | 3,245 | 52,000 |
| 2025/08/20 | 3,255 | 3,260 | 3,230 | 3,240 | 47,700 |
| 2025/08/19 | 3,225 | 3,260 | 3,220 | 3,240 | 46,600 |
| 2025/08/18 | 3,185 | 3,220 | 3,175 | 3,210 | 44,000 |
| 2025/08/15 | 3,225 | 3,225 | 3,165 | 3,185 | 44,900 |
| 2025/08/14 | 3,265 | 3,265 | 3,210 | 3,225 | 67,200 |
| 2025/08/13 | 3,235 | 3,290 | 3,210 | 3,285 | 85,700 |
| 2025/08/12 | 3,215 | 3,235 | 3,190 | 3,235 | 72,900 |
| 2025/08/08 | 3,200 | 3,220 | 3,180 | 3,215 | 46,300 |
| 2025/08/07 | 3,250 | 3,270 | 3,200 | 3,200 | 56,900 |
| 2025/08/06 | 3,205 | 3,250 | 3,205 | 3,250 | 42,900 |
| 2025/08/05 | 3,180 | 3,210 | 3,175 | 3,180 | 32,200 |
| 2025/08/04 | 3,185 | 3,195 | 3,150 | 3,180 | 48,600 |
| 2025/08/01 | 3,150 | 3,205 | 3,150 | 3,200 | 80,000 |
| 2025/07/31 | 3,120 | 3,140 | 3,105 | 3,125 | 55,200 |
| 2025/07/30 | 3,125 | 3,155 | 3,120 | 3,135 | 74,100 |
| 2025/07/29 | 3,070 | 3,130 | 3,050 | 3,120 | 66,000 |
| 2025/07/28 | 3,110 | 3,125 | 3,085 | 3,090 | 102,900 |
| 2025/07/25 | 3,115 | 3,120 | 3,075 | 3,095 | 89,300 |
| 2025/07/24 | 3,090 | 3,145 | 3,085 | 3,100 | 154,500 |
| 2025/07/23 | 3,145 | 3,240 | 3,080 | 3,100 | 382,100 |
| 2025/07/22 | 3,040 | 3,045 | 2,973 | 3,015 | 135,800 |
| 2025/07/18 | 3,015 | 3,035 | 3,005 | 3,025 | 39,400 |
| 2025/07/17 | 2,995 | 3,015 | 2,979 | 3,015 | 41,700 |
| 2025/07/16 | 3,000 | 3,020 | 2,996 | 3,000 | 45,500 |
| 2025/07/15 | 2,990 | 3,010 | 2,990 | 3,005 | 55,000 |
| 2025/07/14 | 2,984 | 2,994 | 2,963 | 2,986 | 49,900 |
| 2025/07/11 | 2,985 | 3,015 | 2,969 | 2,984 | 93,800 |
| 2025/07/10 | 2,977 | 2,984 | 2,947 | 2,962 | 73,200 |
| 2025/07/09 | 2,970 | 3,005 | 2,964 | 2,977 | 76,800 |
| 2025/07/08 | 2,952 | 2,967 | 2,926 | 2,965 | 77,000 |
| 2025/07/07 | 2,902 | 2,984 | 2,902 | 2,947 | 68,700 |
| 2025/07/04 | 2,922 | 2,936 | 2,906 | 2,913 | 30,200 |
| 2025/07/03 | 2,927 | 2,950 | 2,913 | 2,922 | 46,700 |
| 2025/07/02 | 2,903 | 2,931 | 2,898 | 2,927 | 62,700 |
| 2025/07/01 | 2,931 | 2,943 | 2,900 | 2,903 | 58,900 |
| 2025/06/30 | 2,950 | 2,972 | 2,942 | 2,946 | 91,800 |
| 2025/06/27 | 2,900 | 2,930 | 2,900 | 2,928 | 59,500 |
| 2025/06/26 | 2,882 | 2,917 | 2,882 | 2,917 | 60,600 |
| 2025/06/25 | 2,889 | 2,895 | 2,870 | 2,890 | 65,300 |
| 2025/06/24 | 2,915 | 2,922 | 2,902 | 2,903 | 48,300 |
| 2025/06/23 | 2,884 | 2,920 | 2,867 | 2,904 | 79,900 |
| 2025/06/20 | 2,871 | 2,888 | 2,868 | 2,888 | 126,100 |
| 2025/06/19 | 2,848 | 2,869 | 2,833 | 2,867 | 52,200 |
| 2025/06/18 | 2,832 | 2,874 | 2,830 | 2,871 | 86,700 |
| 2025/06/17 | 2,818 | 2,839 | 2,808 | 2,839 | 74,200 |
| 2025/06/16 | 2,848 | 2,850 | 2,811 | 2,824 | 72,800 |
| 2025/06/13 | 2,816 | 2,847 | 2,816 | 2,837 | 112,400 |
| 2025/06/12 | 2,846 | 2,859 | 2,819 | 2,839 | 77,500 |
| 2025/06/11 | 2,827 | 2,869 | 2,827 | 2,853 | 51,300 |
| 2025/06/10 | 2,852 | 2,868 | 2,817 | 2,827 | 86,800 |
| 2025/06/09 | 2,860 | 2,873 | 2,848 | 2,856 | 49,000 |
| 2025/06/06 | 2,870 | 2,881 | 2,851 | 2,860 | 39,000 |
| 2025/06/05 | 2,853 | 2,882 | 2,853 | 2,870 | 55,400 |
| 2025/06/04 | 2,856 | 2,883 | 2,856 | 2,861 | 43,000 |
| 2025/06/03 | 2,882 | 2,891 | 2,870 | 2,871 | 48,500 |
| 2025/06/02 | 2,877 | 2,887 | 2,858 | 2,879 | 55,000 |
| 2025/05/30 | 2,851 | 2,893 | 2,851 | 2,886 | 89,600 |
| 2025/05/29 | 2,898 | 2,907 | 2,849 | 2,869 | 109,800 |
| 2025/05/28 | 2,915 | 2,930 | 2,898 | 2,899 | 76,600 |
| 2025/05/27 | 2,910 | 2,915 | 2,895 | 2,906 | 28,500 |
| 2025/05/26 | 2,917 | 2,917 | 2,894 | 2,906 | 48,300 |
| 2025/05/23 | 2,911 | 2,925 | 2,893 | 2,910 | 42,100 |
| 2025/05/22 | 2,875 | 2,911 | 2,870 | 2,911 | 50,800 |
| 2025/05/21 | 2,890 | 2,915 | 2,885 | 2,893 | 46,300 |
| 2025/05/20 | 2,910 | 2,910 | 2,872 | 2,875 | 44,700 |
| 2025/05/19 | 2,902 | 2,909 | 2,885 | 2,909 | 56,000 |
| 2025/05/16 | 2,895 | 2,928 | 2,887 | 2,908 | 38,700 |
| 2025/05/15 | 2,913 | 2,923 | 2,895 | 2,901 | 52,800 |
| 2025/05/14 | 2,994 | 2,996 | 2,905 | 2,927 | 59,600 |
| 2025/05/13 | 3,010 | 3,020 | 2,999 | 3,010 | 41,400 |
| 2025/05/12 | 3,015 | 3,015 | 2,974 | 3,005 | 89,400 |
| 2025/05/09 | 3,005 | 3,040 | 3,005 | 3,015 | 50,400 |
| 2025/05/08 | 3,050 | 3,050 | 2,988 | 3,015 | 84,200 |
| 2025/05/07 | 3,010 | 3,060 | 3,010 | 3,015 | 101,700 |
| 2025/05/02 | 3,030 | 3,045 | 3,005 | 3,010 | 87,800 |
| 2025/05/01 | 3,040 | 3,060 | 3,010 | 3,030 | 80,700 |
| 2025/04/30 | 2,980 | 3,060 | 2,970 | 3,045 | 138,300 |
| 2025/04/28 | 2,914 | 2,978 | 2,914 | 2,969 | 117,100 |
| 2025/04/25 | 2,979 | 2,987 | 2,916 | 2,923 | 114,300 |
| 2025/04/24 | 3,090 | 3,125 | 2,971 | 2,982 | 136,700 |
| 2025/04/23 | 3,035 | 3,150 | 3,035 | 3,085 | 266,800 |
| 2025/04/22 | 2,991 | 3,045 | 2,980 | 3,035 | 133,000 |
| 2025/04/21 | 2,958 | 2,995 | 2,958 | 2,995 | 46,600 |
| 2025/04/18 | 2,919 | 2,958 | 2,903 | 2,958 | 48,300 |
| 2025/04/17 | 2,890 | 2,904 | 2,861 | 2,875 | 45,500 |