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 |
|---|---|---|---|---|---|
| 2026/10/30 | 3,900 | 3,950 | 3,880 | 3,910 | 84,700 |
| 2026/10/29 | 3,850 | 3,885 | 3,790 | 3,885 | 179,000 |
| 2026/10/28 | 3,930 | 3,955 | 3,810 | 3,850 | 233,300 |
| 2026/10/27 | 3,955 | 3,980 | 3,860 | 3,900 | 174,500 |
| 2026/10/26 | 3,930 | 3,995 | 3,925 | 3,990 | 57,700 |
| 2026/10/23 | 3,980 | 4,025 | 3,930 | 3,940 | 86,500 |
| 2026/10/22 | 3,915 | 3,935 | 3,895 | 3,910 | 56,300 |
| 2026/10/21 | 3,960 | 3,960 | 3,895 | 3,915 | 67,400 |
| 2026/10/20 | 3,940 | 3,965 | 3,925 | 3,960 | 72,700 |
| 2026/10/19 | 3,970 | 3,985 | 3,930 | 3,940 | 83,800 |
| 2026/10/16 | 3,865 | 3,935 | 3,845 | 3,920 | 105,500 |
| 2026/10/15 | 3,830 | 3,875 | 3,805 | 3,865 | 87,300 |
| 2026/10/14 | 3,800 | 3,820 | 3,780 | 3,785 | 73,600 |
| 2026/10/13 | 3,780 | 3,805 | 3,745 | 3,800 | 60,900 |
| 2026/10/09 | 3,765 | 3,785 | 3,735 | 3,740 | 108,200 |
| 2026/10/08 | 3,740 | 3,740 | 3,715 | 3,735 | 87,100 |
| 2026/10/07 | 3,750 | 3,775 | 3,725 | 3,735 | 70,800 |
| 2026/10/06 | 3,720 | 3,775 | 3,720 | 3,750 | 90,300 |
| 2026/10/05 | 3,705 | 3,730 | 3,675 | 3,710 | 112,000 |
| 2026/10/02 | 3,725 | 3,725 | 3,685 | 3,705 | 108,400 |
| 2026/10/01 | 3,700 | 3,750 | 3,680 | 3,740 | 80,600 |
| 2026/09/30 | 3,750 | 3,750 | 3,695 | 3,720 | 105,100 |
| 2026/09/29 | 3,830 | 3,830 | 3,720 | 3,750 | 84,500 |
| 2026/09/28 | 3,940 | 3,950 | 3,855 | 3,870 | 103,800 |
| 2026/09/25 | 3,915 | 3,950 | 3,900 | 3,930 | 51,100 |
| 2026/09/24 | 3,865 | 3,910 | 3,850 | 3,910 | 88,300 |
| 2026/09/18 | 3,970 | 3,970 | 3,910 | 3,920 | 126,700 |
| 2026/09/17 | 3,915 | 3,970 | 3,915 | 3,970 | 93,200 |
| 2026/09/16 | 3,910 | 3,940 | 3,905 | 3,915 | 57,900 |
| 2026/09/15 | 3,935 | 3,945 | 3,900 | 3,910 | 78,400 |
| 2026/09/14 | 3,880 | 3,935 | 3,880 | 3,935 | 109,400 |
| 2026/09/11 | 3,820 | 3,895 | 3,815 | 3,880 | 108,500 |
| 2026/09/10 | 3,855 | 3,865 | 3,810 | 3,855 | 74,300 |
| 2026/09/09 | 3,885 | 3,890 | 3,845 | 3,860 | 110,800 |
| 2026/09/08 | 3,870 | 3,905 | 3,845 | 3,885 | 90,100 |
| 2026/09/07 | 3,895 | 3,900 | 3,870 | 3,875 | 71,400 |
| 2026/09/04 | 3,880 | 3,935 | 3,870 | 3,920 | 84,900 |
| 2026/09/03 | 3,840 | 3,905 | 3,830 | 3,880 | 96,300 |
| 2026/09/02 | 3,855 | 3,860 | 3,810 | 3,845 | 84,100 |
| 2026/09/01 | 3,860 | 3,905 | 3,835 | 3,860 | 103,600 |
| 2026/08/31 | 3,860 | 3,870 | 3,815 | 3,860 | 118,900 |
| 2026/08/28 | 3,890 | 3,890 | 3,805 | 3,860 | 112,400 |
| 2026/08/27 | 3,880 | 3,915 | 3,865 | 3,880 | 79,500 |
| 2026/08/26 | 3,870 | 3,905 | 3,870 | 3,880 | 63,600 |
| 2026/08/25 | 3,900 | 3,930 | 3,865 | 3,870 | 87,200 |
| 2026/08/24 | 3,880 | 3,920 | 3,865 | 3,875 | 86,900 |
| 2026/08/21 | 3,880 | 3,915 | 3,860 | 3,880 | 92,500 |
| 2026/08/20 | 3,885 | 3,915 | 3,870 | 3,880 | 68,800 |
| 2026/08/19 | 3,890 | 3,895 | 3,825 | 3,860 | 102,300 |
| 2026/08/18 | 3,810 | 3,875 | 3,805 | 3,845 | 96,500 |
| 2026/08/17 | 3,885 | 3,895 | 3,825 | 3,825 | 69,500 |
| 2026/08/14 | 3,840 | 3,890 | 3,835 | 3,885 | 69,300 |
| 2026/08/13 | 3,870 | 3,890 | 3,815 | 3,870 | 74,100 |
| 2026/08/12 | 3,925 | 3,940 | 3,865 | 3,885 | 122,200 |
| 2026/08/10 | 3,930 | 3,940 | 3,890 | 3,925 | 87,900 |
| 2026/08/07 | 3,880 | 3,950 | 3,880 | 3,905 | 119,700 |
| 2026/08/06 | 3,810 | 3,905 | 3,795 | 3,880 | 152,700 |
| 2026/08/05 | 3,740 | 3,845 | 3,725 | 3,765 | 137,300 |
| 2026/08/04 | 3,885 | 3,905 | 3,755 | 3,760 | 209,400 |
| 2026/08/03 | 3,845 | 3,930 | 3,820 | 3,885 | 235,100 |
| 2026/07/31 | 4,030 | 4,035 | 3,845 | 3,860 | 228,000 |
| 2026/07/30 | 4,065 | 4,190 | 4,010 | 4,035 | 326,300 |
| 2026/07/29 | 3,950 | 4,145 | 3,880 | 4,065 | 563,400 |
| 2026/07/28 | 3,600 | 3,660 | 3,585 | 3,630 | 95,800 |
| 2026/07/27 | 3,545 | 3,590 | 3,515 | 3,590 | 77,100 |
| 2026/07/24 | 3,435 | 3,495 | 3,415 | 3,495 | 49,400 |
| 2026/07/23 | 3,485 | 3,505 | 3,455 | 3,470 | 63,700 |
| 2026/07/22 | 3,535 | 3,535 | 3,465 | 3,490 | 71,100 |
| 2026/07/21 | 3,525 | 3,590 | 3,510 | 3,535 | 86,700 |
| 2026/07/17 | 3,495 | 3,575 | 3,485 | 3,525 | 59,500 |
| 2026/07/16 | 3,460 | 3,505 | 3,460 | 3,485 | 51,100 |
| 2026/07/15 | 3,485 | 3,495 | 3,460 | 3,470 | 53,200 |
| 2026/07/14 | 3,525 | 3,525 | 3,475 | 3,475 | 55,600 |
| 2026/07/13 | 3,500 | 3,510 | 3,455 | 3,470 | 56,600 |
| 2026/07/10 | 3,480 | 3,495 | 3,445 | 3,460 | 73,100 |
| 2026/07/09 | 3,520 | 3,520 | 3,475 | 3,490 | 69,000 |
| 2026/07/08 | 3,510 | 3,555 | 3,510 | 3,520 | 75,300 |
| 2026/07/07 | 3,510 | 3,545 | 3,470 | 3,510 | 57,400 |
| 2026/07/06 | 3,500 | 3,500 | 3,460 | 3,470 | 43,000 |
| 2026/07/03 | 3,505 | 3,510 | 3,465 | 3,475 | 53,900 |
| 2026/07/02 | 3,545 | 3,555 | 3,450 | 3,450 | 72,000 |
| 2026/07/01 | 3,550 | 3,550 | 3,475 | 3,510 | 61,300 |
| 2026/06/30 | 3,605 | 3,615 | 3,555 | 3,555 | 90,900 |
| 2026/06/29 | 3,560 | 3,620 | 3,550 | 3,605 | 95,200 |
| 2026/06/26 | 3,550 | 3,580 | 3,500 | 3,560 | 58,400 |
| 2026/06/25 | 3,530 | 3,545 | 3,495 | 3,520 | 65,700 |
| 2026/06/24 | 3,530 | 3,565 | 3,465 | 3,485 | 97,600 |
| 2026/06/23 | 3,420 | 3,495 | 3,420 | 3,480 | 127,100 |
| 2026/06/22 | 3,520 | 3,520 | 3,415 | 3,420 | 69,300 |
| 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 |