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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,520 | 3,520 | 3,470 | 3,515 | 78,100 |
| 2026/06/18 | 3,475 | 3,550 | 3,455 | 3,490 | 118,800 |
| 2026/06/17 | 3,500 | 3,550 | 3,470 | 3,475 | 56,100 |
| 2026/06/16 | 3,480 | 3,510 | 3,455 | 3,500 | 74,200 |
| 2026/06/15 | 3,550 | 3,555 | 3,500 | 3,515 | 49,500 |
| 2026/06/12 | 3,560 | 3,580 | 3,530 | 3,555 | 108,500 |
| 2026/06/11 | 3,595 | 3,595 | 3,505 | 3,585 | 91,000 |
| 2026/06/10 | 3,570 | 3,630 | 3,570 | 3,595 | 84,500 |
| 2026/06/09 | 3,525 | 3,555 | 3,510 | 3,550 | 67,400 |
| 2026/06/08 | 3,485 | 3,540 | 3,470 | 3,525 | 88,400 |
| 2026/06/05 | 3,490 | 3,525 | 3,460 | 3,485 | 91,600 |
| 2026/06/04 | 3,490 | 3,520 | 3,470 | 3,490 | 85,300 |
| 2026/06/03 | 3,425 | 3,500 | 3,420 | 3,490 | 83,100 |
| 2026/06/02 | 3,400 | 3,450 | 3,370 | 3,425 | 106,600 |
| 2026/06/01 | 3,450 | 3,455 | 3,365 | 3,415 | 78,200 |
| 2026/05/29 | 3,490 | 3,520 | 3,455 | 3,465 | 172,200 |
| 2026/05/28 | 3,465 | 3,495 | 3,455 | 3,490 | 71,800 |
| 2026/05/27 | 3,430 | 3,450 | 3,400 | 3,445 | 60,800 |
| 2026/05/26 | 3,440 | 3,455 | 3,420 | 3,430 | 53,400 |
| 2026/05/25 | 3,500 | 3,515 | 3,430 | 3,450 | 76,500 |
| 2026/05/22 | 3,490 | 3,510 | 3,460 | 3,500 | 60,900 |
| 2026/05/21 | 3,510 | 3,545 | 3,470 | 3,495 | 95,000 |
| 2026/05/20 | 3,525 | 3,545 | 3,465 | 3,515 | 91,800 |
| 2026/05/19 | 3,480 | 3,545 | 3,460 | 3,525 | 100,200 |
| 2026/05/18 | 3,500 | 3,520 | 3,445 | 3,465 | 72,800 |
| 2026/05/15 | 3,450 | 3,505 | 3,450 | 3,505 | 78,800 |
| 2026/05/14 | 3,450 | 3,485 | 3,435 | 3,460 | 46,500 |
| 2026/05/13 | 3,390 | 3,460 | 3,365 | 3,425 | 116,000 |
| 2026/05/12 | 3,480 | 3,480 | 3,370 | 3,390 | 80,900 |
| 2026/05/11 | 3,355 | 3,505 | 3,355 | 3,490 | 116,200 |
| 2026/05/08 | 3,405 | 3,425 | 3,370 | 3,375 | 110,400 |
| 2026/05/07 | 3,350 | 3,455 | 3,350 | 3,425 | 126,100 |
| 2026/05/01 | 3,320 | 3,365 | 3,295 | 3,345 | 97,400 |
| 2026/04/30 | 3,365 | 3,370 | 3,255 | 3,335 | 192,400 |
| 2026/04/28 | 3,410 | 3,430 | 3,390 | 3,420 | 87,900 |
| 2026/04/27 | 3,440 | 3,455 | 3,395 | 3,410 | 155,400 |
| 2026/04/24 | 3,425 | 3,450 | 3,410 | 3,445 | 65,100 |
| 2026/04/23 | 3,440 | 3,455 | 3,405 | 3,425 | 111,200 |
| 2026/04/22 | 3,540 | 3,540 | 3,445 | 3,445 | 80,700 |
| 2026/04/21 | 3,550 | 3,590 | 3,530 | 3,550 | 112,200 |
| 2026/04/20 | 3,600 | 3,600 | 3,540 | 3,550 | 66,600 |
| 2026/04/17 | 3,575 | 3,620 | 3,570 | 3,610 | 83,000 |
| 2026/04/16 | 3,615 | 3,640 | 3,580 | 3,580 | 85,300 |
| 2026/04/15 | 3,605 | 3,655 | 3,580 | 3,655 | 148,300 |
| 2026/04/14 | 3,630 | 3,630 | 3,555 | 3,590 | 110,500 |
| 2026/04/13 | 3,650 | 3,685 | 3,590 | 3,595 | 129,900 |
| 2026/04/10 | 3,650 | 3,690 | 3,630 | 3,690 | 182,400 |
| 2026/04/09 | 3,645 | 3,660 | 3,620 | 3,635 | 85,500 |
| 2026/04/08 | 3,690 | 3,690 | 3,590 | 3,620 | 95,700 |
| 2026/04/07 | 3,670 | 3,710 | 3,625 | 3,650 | 95,000 |
| 2026/04/06 | 3,660 | 3,675 | 3,635 | 3,670 | 81,300 |
| 2026/04/03 | 3,590 | 3,650 | 3,590 | 3,650 | 47,800 |
| 2026/03/27 | 3,550 | 3,585 | 3,535 | 3,570 | 196,800 |
| 2026/03/26 | 3,585 | 3,585 | 3,515 | 3,545 | 128,400 |
| 2026/03/25 | 3,595 | 3,600 | 3,565 | 3,590 | 111,500 |
| 2026/03/24 | 3,505 | 3,535 | 3,495 | 3,525 | 83,700 |
| 2026/03/23 | 3,465 | 3,480 | 3,455 | 3,460 | 105,500 |
| 2026/03/19 | 3,510 | 3,535 | 3,485 | 3,485 | 105,000 |
| 2026/03/18 | 3,525 | 3,570 | 3,520 | 3,560 | 60,100 |
| 2026/03/17 | 3,515 | 3,540 | 3,500 | 3,525 | 62,200 |
| 2026/03/16 | 3,475 | 3,535 | 3,455 | 3,500 | 95,500 |
| 2026/03/13 | 3,415 | 3,505 | 3,415 | 3,455 | 107,400 |
| 2026/03/12 | 3,375 | 3,430 | 3,365 | 3,415 | 102,100 |
| 2026/03/11 | 3,385 | 3,415 | 3,370 | 3,370 | 80,200 |
| 2026/03/10 | 3,370 | 3,415 | 3,370 | 3,385 | 76,400 |
| 2026/03/09 | 3,275 | 3,370 | 3,260 | 3,355 | 88,900 |
| 2026/03/06 | 3,380 | 3,410 | 3,345 | 3,400 | 58,100 |
| 2026/03/05 | 3,480 | 3,500 | 3,405 | 3,425 | 92,200 |
| 2026/03/04 | 3,500 | 3,520 | 3,365 | 3,410 | 101,200 |
| 2026/03/03 | 3,660 | 3,660 | 3,545 | 3,565 | 108,200 |
| 2026/03/02 | 3,655 | 3,710 | 3,615 | 3,655 | 166,600 |
| 2026/02/27 | 3,645 | 3,665 | 3,590 | 3,665 | 122,900 |
| 2026/02/26 | 3,670 | 3,675 | 3,640 | 3,645 | 89,400 |
| 2026/02/25 | 3,670 | 3,670 | 3,620 | 3,670 | 75,000 |
| 2026/02/24 | 3,645 | 3,685 | 3,620 | 3,670 | 163,900 |
| 2026/02/20 | 3,610 | 3,620 | 3,585 | 3,605 | 57,900 |
| 2026/02/19 | 3,640 | 3,640 | 3,560 | 3,610 | 63,100 |
| 2026/02/18 | 3,635 | 3,650 | 3,625 | 3,640 | 52,000 |
| 2026/02/17 | 3,550 | 3,610 | 3,550 | 3,585 | 79,600 |
| 2026/02/16 | 3,545 | 3,545 | 3,520 | 3,545 | 75,300 |
| 2026/02/13 | 3,530 | 3,540 | 3,495 | 3,535 | 84,000 |
| 2026/02/12 | 3,460 | 3,515 | 3,445 | 3,505 | 74,900 |
| 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 |