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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 2,886 | 2,915 | 2,867 | 2,890 | 41,500 |
| 2025/04/15 | 2,924 | 2,939 | 2,889 | 2,889 | 53,100 |
| 2025/04/14 | 2,917 | 2,943 | 2,914 | 2,933 | 60,800 |
| 2025/04/11 | 2,857 | 2,911 | 2,825 | 2,899 | 85,200 |
| 2025/04/10 | 2,952 | 2,956 | 2,873 | 2,919 | 86,000 |
| 2025/04/09 | 2,845 | 2,862 | 2,810 | 2,839 | 98,300 |
| 2025/04/08 | 2,806 | 2,905 | 2,806 | 2,882 | 108,000 |
| 2025/04/07 | 2,736 | 2,791 | 2,657 | 2,756 | 285,000 |
| 2025/04/04 | 2,895 | 2,903 | 2,849 | 2,881 | 95,000 |
| 2025/04/03 | 2,900 | 2,918 | 2,860 | 2,918 | 86,700 |
| 2025/04/02 | 2,968 | 2,977 | 2,938 | 2,941 | 83,900 |
| 2025/04/01 | 2,960 | 2,985 | 2,941 | 2,941 | 71,900 |
| 2025/03/31 | 2,999 | 2,999 | 2,946 | 2,960 | 99,900 |
| 2025/03/28 | 3,010 | 3,040 | 3,000 | 3,010 | 100,700 |
| 2025/03/27 | 2,987 | 3,060 | 2,985 | 3,055 | 275,600 |
| 2025/03/26 | 3,005 | 3,015 | 2,991 | 3,000 | 105,000 |
| 2025/03/25 | 2,964 | 3,015 | 2,964 | 3,000 | 85,700 |
| 2025/03/24 | 2,962 | 2,976 | 2,947 | 2,964 | 100,800 |
| 2025/03/21 | 2,952 | 2,981 | 2,952 | 2,967 | 85,000 |
| 2025/03/19 | 2,965 | 2,988 | 2,959 | 2,959 | 46,000 |
| 2025/03/18 | 2,968 | 2,989 | 2,960 | 2,960 | 58,100 |
| 2025/03/17 | 2,945 | 2,957 | 2,935 | 2,951 | 52,700 |
| 2025/03/14 | 2,908 | 2,949 | 2,908 | 2,935 | 82,900 |
| 2025/03/13 | 2,909 | 2,930 | 2,907 | 2,927 | 67,400 |
| 2025/03/12 | 2,890 | 2,937 | 2,890 | 2,922 | 55,800 |
| 2025/03/11 | 2,919 | 2,921 | 2,877 | 2,916 | 74,200 |
| 2025/03/10 | 2,940 | 2,953 | 2,909 | 2,920 | 70,400 |
| 2025/03/07 | 2,890 | 2,942 | 2,883 | 2,940 | 77,800 |
| 2025/03/06 | 2,910 | 2,941 | 2,904 | 2,928 | 91,600 |
| 2025/03/05 | 2,876 | 2,897 | 2,859 | 2,887 | 74,700 |
| 2025/03/04 | 2,869 | 2,871 | 2,841 | 2,866 | 67,500 |
| 2025/03/03 | 2,870 | 2,879 | 2,858 | 2,865 | 60,900 |
| 2025/02/28 | 2,869 | 2,873 | 2,833 | 2,857 | 95,600 |
| 2025/02/27 | 2,850 | 2,866 | 2,840 | 2,865 | 69,500 |
| 2025/02/26 | 2,838 | 2,847 | 2,810 | 2,847 | 91,000 |
| 2025/02/25 | 2,815 | 2,828 | 2,797 | 2,819 | 100,600 |
| 2025/02/21 | 2,810 | 2,827 | 2,793 | 2,827 | 98,200 |
| 2025/02/20 | 2,852 | 2,883 | 2,808 | 2,818 | 110,200 |
| 2025/02/19 | 2,870 | 2,897 | 2,870 | 2,888 | 63,100 |
| 2025/02/18 | 2,880 | 2,882 | 2,867 | 2,870 | 63,400 |
| 2025/02/17 | 2,917 | 2,919 | 2,884 | 2,885 | 83,500 |
| 2025/02/14 | 2,934 | 2,934 | 2,896 | 2,916 | 78,400 |
| 2025/02/13 | 2,929 | 2,944 | 2,925 | 2,944 | 50,000 |
| 2025/02/12 | 2,929 | 2,930 | 2,901 | 2,927 | 66,100 |
| 2025/02/10 | 2,936 | 2,942 | 2,914 | 2,915 | 50,600 |
| 2025/02/07 | 2,931 | 2,962 | 2,926 | 2,936 | 62,900 |
| 2025/02/06 | 2,963 | 2,970 | 2,910 | 2,931 | 104,500 |
| 2025/02/05 | 2,920 | 2,937 | 2,908 | 2,934 | 100,900 |
| 2025/02/04 | 2,984 | 3,040 | 2,928 | 2,932 | 135,200 |
| 2025/02/03 | 3,030 | 3,030 | 2,934 | 2,947 | 228,900 |
| 2025/01/31 | 3,040 | 3,080 | 3,035 | 3,045 | 86,700 |
| 2025/01/30 | 3,110 | 3,110 | 3,020 | 3,045 | 169,600 |
| 2025/01/29 | 3,200 | 3,205 | 3,170 | 3,180 | 39,600 |
| 2025/01/28 | 3,160 | 3,215 | 3,160 | 3,200 | 55,700 |
| 2025/01/27 | 3,150 | 3,175 | 3,140 | 3,165 | 33,500 |
| 2025/01/24 | 3,145 | 3,150 | 3,110 | 3,115 | 45,400 |
| 2025/01/23 | 3,125 | 3,130 | 3,095 | 3,110 | 42,100 |
| 2025/01/22 | 3,130 | 3,145 | 3,120 | 3,130 | 45,600 |
| 2025/01/21 | 3,125 | 3,135 | 3,105 | 3,125 | 51,200 |
| 2025/01/20 | 3,105 | 3,135 | 3,105 | 3,120 | 38,800 |
| 2025/01/17 | 3,100 | 3,115 | 3,075 | 3,100 | 62,900 |
| 2025/01/16 | 3,120 | 3,140 | 3,110 | 3,115 | 42,400 |
| 2025/01/15 | 3,110 | 3,130 | 3,095 | 3,120 | 53,800 |
| 2025/01/14 | 3,160 | 3,160 | 3,090 | 3,110 | 65,500 |
| 2025/01/10 | 3,150 | 3,170 | 3,135 | 3,165 | 50,500 |
| 2025/01/09 | 3,185 | 3,185 | 3,150 | 3,175 | 61,300 |
| 2025/01/08 | 3,200 | 3,210 | 3,185 | 3,200 | 60,300 |
| 2025/01/07 | 3,235 | 3,240 | 3,195 | 3,215 | 67,800 |
| 2025/01/06 | 3,300 | 3,300 | 3,225 | 3,235 | 62,200 |
| 2024/12/30 | 3,350 | 3,350 | 3,290 | 3,305 | 26,400 |
| 2024/12/27 | 3,310 | 3,325 | 3,300 | 3,325 | 44,900 |
| 2024/12/26 | 3,295 | 3,305 | 3,275 | 3,305 | 53,200 |
| 2024/12/25 | 3,285 | 3,295 | 3,270 | 3,290 | 20,100 |
| 2024/12/24 | 3,290 | 3,295 | 3,270 | 3,285 | 29,100 |
| 2024/12/23 | 3,270 | 3,285 | 3,260 | 3,285 | 26,300 |
| 2024/12/20 | 3,275 | 3,295 | 3,255 | 3,270 | 45,900 |
| 2024/12/19 | 3,240 | 3,300 | 3,230 | 3,265 | 46,900 |
| 2024/12/18 | 3,275 | 3,315 | 3,255 | 3,280 | 53,000 |
| 2024/12/17 | 3,285 | 3,285 | 3,245 | 3,265 | 44,700 |
| 2024/12/16 | 3,290 | 3,290 | 3,260 | 3,280 | 37,700 |
| 2024/12/13 | 3,280 | 3,290 | 3,255 | 3,275 | 47,900 |
| 2024/12/12 | 3,265 | 3,310 | 3,265 | 3,305 | 62,200 |
| 2024/12/11 | 3,250 | 3,260 | 3,235 | 3,250 | 35,400 |
| 2024/12/10 | 3,265 | 3,265 | 3,235 | 3,255 | 36,500 |
| 2024/12/09 | 3,240 | 3,255 | 3,220 | 3,250 | 49,400 |
| 2024/12/06 | 3,240 | 3,245 | 3,210 | 3,230 | 36,100 |
| 2024/12/05 | 3,270 | 3,270 | 3,220 | 3,240 | 40,100 |
| 2024/12/04 | 3,245 | 3,275 | 3,245 | 3,250 | 50,100 |
| 2024/12/03 | 3,215 | 3,275 | 3,215 | 3,250 | 59,100 |
| 2024/12/02 | 3,225 | 3,235 | 3,210 | 3,220 | 49,900 |
| 2024/11/29 | 3,245 | 3,245 | 3,200 | 3,210 | 41,000 |
| 2024/11/28 | 3,190 | 3,240 | 3,165 | 3,230 | 71,700 |
| 2024/11/27 | 3,220 | 3,220 | 3,150 | 3,180 | 53,800 |
| 2024/11/26 | 3,225 | 3,240 | 3,185 | 3,210 | 51,700 |
| 2024/11/25 | 3,230 | 3,240 | 3,205 | 3,225 | 207,200 |
| 2024/11/22 | 3,195 | 3,225 | 3,175 | 3,195 | 66,100 |
| 2024/11/21 | 3,250 | 3,265 | 3,180 | 3,195 | 75,300 |
| 2024/11/20 | 3,250 | 3,275 | 3,240 | 3,250 | 43,900 |
| 2024/11/19 | 3,240 | 3,285 | 3,240 | 3,255 | 63,000 |
| 2024/11/18 | 3,240 | 3,275 | 3,210 | 3,225 | 58,900 |
| 2024/11/15 | 3,255 | 3,265 | 3,240 | 3,240 | 45,900 |
| 2024/11/14 | 3,255 | 3,265 | 3,240 | 3,245 | 61,300 |
| 2024/11/13 | 3,255 | 3,280 | 3,255 | 3,255 | 66,600 |
| 2024/11/12 | 3,255 | 3,300 | 3,245 | 3,265 | 73,100 |
| 2024/11/11 | 3,245 | 3,270 | 3,230 | 3,255 | 56,200 |
| 2024/11/08 | 3,275 | 3,290 | 3,240 | 3,245 | 60,800 |
| 2024/11/07 | 3,250 | 3,280 | 3,245 | 3,245 | 71,700 |
| 2024/11/06 | 3,215 | 3,295 | 3,215 | 3,250 | 111,900 |
| 2024/11/05 | 3,280 | 3,295 | 3,215 | 3,215 | 116,900 |
| 2024/11/01 | 3,310 | 3,350 | 3,285 | 3,310 | 79,600 |
| 2024/10/31 | 3,290 | 3,340 | 3,270 | 3,310 | 106,300 |
| 2024/10/30 | 3,295 | 3,305 | 3,260 | 3,270 | 579,900 |
| 2024/10/29 | 3,310 | 3,310 | 3,250 | 3,300 | 103,900 |
| 2024/10/28 | 3,285 | 3,315 | 3,260 | 3,285 | 101,600 |
| 2024/10/25 | 3,300 | 3,305 | 3,230 | 3,280 | 111,400 |
| 2024/10/24 | 3,300 | 3,320 | 3,240 | 3,285 | 178,900 |
| 2024/10/23 | 3,325 | 3,345 | 3,235 | 3,325 | 421,000 |
| 2024/10/22 | 3,540 | 3,545 | 3,490 | 3,520 | 167,800 |
| 2024/10/21 | 3,600 | 3,600 | 3,535 | 3,560 | 81,500 |
| 2024/10/18 | 3,610 | 3,610 | 3,565 | 3,580 | 48,900 |
| 2024/10/17 | 3,595 | 3,610 | 3,570 | 3,580 | 69,000 |
| 2024/10/16 | 3,620 | 3,640 | 3,595 | 3,600 | 67,000 |
| 2024/10/15 | 3,580 | 3,625 | 3,570 | 3,615 | 83,600 |
| 2024/10/11 | 3,625 | 3,625 | 3,560 | 3,560 | 76,000 |
| 2024/10/10 | 3,625 | 3,655 | 3,580 | 3,580 | 82,100 |
| 2024/10/09 | 3,600 | 3,655 | 3,600 | 3,630 | 82,300 |
| 2024/10/08 | 3,620 | 3,645 | 3,570 | 3,570 | 97,800 |
| 2024/10/07 | 3,705 | 3,705 | 3,650 | 3,670 | 73,800 |
| 2024/10/04 | 3,620 | 3,695 | 3,620 | 3,675 | 71,500 |
| 2024/10/03 | 3,725 | 3,735 | 3,620 | 3,620 | 58,200 |
| 2024/10/02 | 3,700 | 3,715 | 3,655 | 3,655 | 82,200 |
| 2024/10/01 | 3,700 | 3,740 | 3,680 | 3,695 | 62,600 |
| 2024/09/30 | 3,650 | 3,725 | 3,650 | 3,700 | 91,700 |
| 2024/09/27 | 3,740 | 3,745 | 3,700 | 3,705 | 61,600 |
| 2024/09/26 | 3,700 | 3,800 | 3,700 | 3,770 | 126,600 |
| 2024/09/25 | 3,655 | 3,660 | 3,615 | 3,630 | 86,800 |
| 2024/09/24 | 3,715 | 3,715 | 3,645 | 3,655 | 90,300 |
| 2024/09/20 | 3,740 | 3,755 | 3,700 | 3,710 | 166,300 |
| 2024/09/19 | 3,755 | 3,760 | 3,710 | 3,745 | 56,900 |
| 2024/09/18 | 3,740 | 3,760 | 3,705 | 3,760 | 60,800 |
| 2024/09/17 | 3,750 | 3,750 | 3,665 | 3,700 | 129,600 |
| 2024/09/13 | 3,710 | 3,720 | 3,680 | 3,695 | 96,900 |
| 2024/09/12 | 3,740 | 3,765 | 3,715 | 3,715 | 76,300 |
| 2024/09/11 | 3,780 | 3,800 | 3,710 | 3,730 | 55,100 |
| 2024/09/10 | 3,735 | 3,780 | 3,735 | 3,780 | 65,800 |
| 2024/09/09 | 3,700 | 3,755 | 3,680 | 3,740 | 66,000 |
| 2024/09/06 | 3,740 | 3,770 | 3,725 | 3,740 | 41,100 |
| 2024/09/05 | 3,750 | 3,780 | 3,715 | 3,725 | 57,600 |
| 2024/09/04 | 3,700 | 3,775 | 3,700 | 3,750 | 71,600 |
| 2024/09/03 | 3,685 | 3,750 | 3,670 | 3,750 | 47,400 |
| 2024/09/02 | 3,730 | 3,740 | 3,655 | 3,670 | 62,500 |
| 2024/08/30 | 3,715 | 3,750 | 3,675 | 3,725 | 100,900 |
| 2024/08/29 | 3,850 | 3,900 | 3,730 | 3,750 | 357,200 |
| 2024/08/28 | 3,795 | 3,865 | 3,795 | 3,845 | 107,600 |
| 2024/08/27 | 3,775 | 3,910 | 3,775 | 3,820 | 183,000 |
| 2024/08/26 | 3,620 | 3,790 | 3,620 | 3,780 | 178,700 |
| 2024/08/23 | 3,570 | 3,630 | 3,565 | 3,605 | 67,000 |
| 2024/08/22 | 3,545 | 3,575 | 3,520 | 3,560 | 58,700 |
| 2024/08/21 | 3,505 | 3,580 | 3,500 | 3,530 | 77,800 |
| 2024/08/20 | 3,420 | 3,510 | 3,400 | 3,500 | 88,200 |
| 2024/08/19 | 3,475 | 3,475 | 3,405 | 3,430 | 80,200 |