1. HOME >
  2. 株価時系列 >
  3. 3543 >
  4. 2020年

3543 (株)コメダホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8531,8761,8391,865218,2001,865
2020-12-291,8651,8671,8541,856164,6001,856
2020-12-281,8901,8941,8511,859183,7001,859
2020-12-251,8641,8751,8511,872210,2001,872
2020-12-241,8621,8711,8471,850155,4001,850
2020-12-231,8501,8531,8371,849126,3001,849
2020-12-221,8281,8441,8251,839167,0001,839
2020-12-211,8451,8581,8331,837138,6001,837
2020-12-181,8241,8451,8201,845142,9001,845
2020-12-171,8181,8271,8141,824203,6001,824
2020-12-161,8491,8531,8231,837191,9001,837
2020-12-151,8391,8471,8341,839197,2001,839
2020-12-141,8401,8521,8311,839212,2001,839
2020-12-111,8481,8541,8201,840261,7001,840
2020-12-101,8601,8651,8521,858111,2001,858
2020-12-091,8421,8631,8351,858212,0001,858
2020-12-081,8441,8561,8401,842137,6001,842
2020-12-071,8521,8661,8451,855201,4001,855
2020-12-041,8841,8871,8401,850464,2001,850
2020-12-031,9031,9031,8661,893441,8001,893
2020-12-021,8671,9151,8561,909441,5001,909
2020-12-011,8701,8751,8491,856183,0001,856
2020-11-301,8781,8811,8491,860277,2001,860
2020-11-271,8461,8731,8461,867294,6001,867
2020-11-261,8381,8491,8291,838175,2001,838
2020-11-251,8471,8651,8281,828262,9001,828
2020-11-241,8351,8371,8151,817199,2001,817
2020-11-201,8001,8091,7891,805199,8001,805
2020-11-191,8281,8281,8011,806201,3001,806
2020-11-181,8581,8591,8381,838154,8001,838
2020-11-171,8781,8791,8591,870201,2001,870
2020-11-161,8701,8821,8571,867198,0001,867
2020-11-131,8801,8801,8421,862223,1001,862
2020-11-121,9151,9191,8931,901146,0001,901
2020-11-111,9351,9421,9171,928254,7001,928
2020-11-101,9301,9421,9041,923416,3001,923
2020-11-091,8881,9231,8811,905380,1001,905
2020-11-061,8741,8841,8631,865235,6001,865
2020-11-051,8411,8721,8231,872299,9001,872
2020-11-041,8651,8741,8231,830315,0001,830
2020-11-021,8351,8521,8231,850184,5001,850
2020-10-301,8691,8691,8361,846269,0001,846
2020-10-291,8621,8971,8601,891198,3001,891
2020-10-281,9001,9011,8741,893147,1001,893
2020-10-271,9051,9121,8851,911191,6001,911
2020-10-261,8901,9301,8861,927291,8001,927
2020-10-231,9011,9091,8581,897475,7001,897
2020-10-221,8551,8811,8431,856366,0001,856
2020-10-211,8551,8671,8421,848551,5001,848
2020-10-201,8281,8971,8231,858476,2001,858
2020-10-191,8121,8521,8001,836587,5001,836
2020-10-161,8401,8401,7961,803521,8001,803
2020-10-151,8841,8941,8581,867794,1001,867
2020-10-141,9541,9551,9371,952136,6001,952
2020-10-131,9901,9931,9551,963220,1001,963
2020-10-121,9601,9891,9541,975244,8001,975
2020-10-091,9301,9591,9151,956187,0001,956
2020-10-081,9411,9631,9301,938285,8001,938
2020-10-071,9471,9561,9291,934239,5001,934
2020-10-061,9651,9731,9341,942209,2001,942
2020-10-051,9541,9741,9371,954299,7001,954
2020-10-021,9771,9881,9231,932370,3001,932
2020-09-301,9701,9971,9631,964261,2001,964
2020-09-291,9512,0061,9491,981270,0001,981
2020-09-281,9902,0121,9841,990369,5001,990
2020-09-251,9611,9791,9491,968230,8001,968
2020-09-241,9341,9621,9191,954257,0001,954
2020-09-231,9131,9451,9041,934269,3001,934
2020-09-181,9081,9371,9061,929222,3001,929
2020-09-171,9021,9041,8861,902171,9001,902
2020-09-161,8791,9011,8781,887146,5001,887
2020-09-151,9121,9121,8781,901177,6001,901
2020-09-141,9001,9371,8991,932298,6001,932
2020-09-111,8891,8981,8761,889296,3001,889
2020-09-101,8851,8861,8701,885194,1001,885
2020-09-091,8651,8841,8531,880191,7001,880
2020-09-081,8701,8901,8551,890180,5001,890
2020-09-071,8471,8801,8441,867212,0001,867
2020-09-041,8201,8421,8161,836157,6001,836
2020-09-031,8501,8631,8271,846176,8001,846
2020-09-021,8191,8411,8011,837178,9001,837
2020-09-011,8221,8271,7941,816177,3001,816
2020-08-311,8281,8511,8191,828355,0001,828
2020-08-281,7831,8441,7781,796868,6001,796
2020-08-271,8131,8141,7841,785736,1001,785
2020-08-261,7881,8031,7721,803334,5001,803
2020-08-251,7751,7971,7751,790341,9001,790
2020-08-241,7601,7741,7431,762326,3001,762
2020-08-211,7611,7771,7521,754288,3001,754
2020-08-201,7411,7601,7341,754215,4001,754
2020-08-191,7231,7441,7121,744257,4001,744
2020-08-181,7451,7451,7211,735273,8001,735
2020-08-171,7691,7751,7461,748251,8001,748
2020-08-141,7601,7771,7421,769354,1001,769
2020-08-131,7801,7851,7481,770287,9001,770
2020-08-121,7391,7601,7251,760370,1001,760
2020-08-111,7041,7501,7041,748400,4001,748
2020-08-071,7051,7141,6901,697346,0001,697
2020-08-061,7181,7181,6991,712244,3001,712
2020-08-051,7591,7591,7231,727322,2001,727
2020-08-041,7271,7601,7171,760211,1001,760
2020-08-031,6691,7071,6691,700149,9001,700
2020-07-311,7001,7141,6581,666323,4001,666
2020-07-301,7551,7691,7181,729232,5001,729
2020-07-291,7841,7841,7561,757168,7001,757
2020-07-281,8141,8141,7861,789143,6001,789
2020-07-271,8071,8131,7771,813212,8001,813
2020-07-221,8121,8161,7851,785146,6001,785
2020-07-211,8121,8151,7961,800135,7001,800
2020-07-201,8001,8001,7741,798175,2001,798
2020-07-171,8171,8251,7761,793348,3001,793
2020-07-161,8361,8881,8311,840414,4001,840
2020-07-151,7861,8371,7821,836330,6001,836
2020-07-141,7801,7831,7571,758206,9001,758
2020-07-131,7841,8051,7731,803192,1001,803
2020-07-101,8071,8071,7631,763350,8001,763
2020-07-091,8371,8441,8141,820228,9001,820
2020-07-081,8751,8751,8311,831156,4001,831
2020-07-071,8541,8801,8461,880218,7001,880
2020-07-061,7981,8541,7981,843218,7001,843
2020-07-031,8241,8311,7831,798261,3001,798
2020-07-021,8061,8681,8001,830360,8001,830
2020-07-011,8211,8291,7871,788184,2001,788
2020-06-301,8581,8641,8291,829137,9001,829
2020-06-291,8301,8371,8101,818121,7001,818
2020-06-261,8361,8571,8271,855152,0001,855
2020-06-251,8541,8571,8241,836171,7001,836
2020-06-241,8681,8801,8541,864173,1001,864
2020-06-231,8631,8761,8491,858122,4001,858
2020-06-221,8551,8681,8451,856137,8001,856
2020-06-191,8711,8711,8501,864158,0001,864
2020-06-181,8661,8711,8541,868150,7001,868
2020-06-171,8841,8841,8501,874168,8001,874
2020-06-161,8681,8981,8521,880287,2001,880
2020-06-151,8581,8711,8351,835204,4001,835
2020-06-121,8061,8621,7961,858302,7001,858
2020-06-111,9001,9271,8701,870298,1001,870
2020-06-101,9301,9421,9151,924174,5001,924
2020-06-091,9441,9451,9171,929203,9001,929
2020-06-081,9491,9551,9381,939165,7001,939
2020-06-051,9401,9481,9161,936222,5001,936
2020-06-041,9351,9451,9091,940200,6001,940
2020-06-031,9261,9321,8921,916206,2001,916
2020-06-021,8801,9231,8731,908267,3001,908
2020-06-011,8601,8601,8371,860190,6001,860
2020-05-291,8901,8901,8631,865324,0001,865
2020-05-281,9101,9131,8791,895235,0001,895
2020-05-271,9021,9051,8771,898169,0001,898
2020-05-261,8981,9181,8941,901272,6001,901
2020-05-251,8541,8891,8471,889211,1001,889
2020-05-221,8301,8311,8011,830142,1001,830
2020-05-211,8201,8281,8071,820153,3001,820
2020-05-201,8001,8171,7891,817149,0001,817
2020-05-191,8261,8381,8041,810265,3001,810
2020-05-181,7901,7971,7751,786171,8001,786
2020-05-151,7731,7781,7481,767187,7001,767
2020-05-141,7701,7791,7541,759201,0001,759
2020-05-131,7601,7771,7461,774184,2001,774
2020-05-121,8201,8231,7721,774315,5001,774
2020-05-111,7551,8471,7471,811611,9001,811
2020-05-081,6511,7131,6441,706306,9001,706
2020-05-071,6471,6661,6211,628294,4001,628
2020-05-011,6251,6361,6121,634195,7001,634
2020-04-301,6301,6621,6291,643338,7001,643
2020-04-281,5931,6021,5811,599262,8001,599
2020-04-271,5761,5951,5601,590291,8001,590
2020-04-241,5851,5921,5721,573163,5001,573
2020-04-231,5821,5991,5721,597223,2001,597
2020-04-221,5811,5941,5701,570243,3001,570
2020-04-211,6001,6021,5791,594206,2001,594
2020-04-201,5901,6201,5821,619258,6001,619
2020-04-171,6201,6341,5861,595327,8001,595
2020-04-161,5721,6051,5701,597279,7001,597
2020-04-151,6001,6021,5771,587305,8001,587
2020-04-141,6101,6141,5681,583337,5001,583
2020-04-131,5791,6241,5651,589431,9001,589
2020-04-101,5971,6061,5231,571411,5001,571
2020-04-091,5701,6141,5451,597472,1001,597
2020-04-081,5011,5791,4731,571505,0001,571
2020-04-071,4831,5151,4431,505595,0001,505
2020-04-061,3721,4331,3161,423923,9001,423
2020-04-031,5001,5081,3761,397950,2001,397
2020-04-021,5691,5691,5021,506556,6001,506
2020-04-011,6451,6471,5781,584595,7001,584
2020-03-311,6721,6811,6431,662299,3001,662
2020-03-301,6531,6831,6371,682364,8001,682
2020-03-271,6451,6831,6441,683491,0001,683
2020-03-261,6651,6651,6021,640738,3001,640
2020-03-251,6961,7121,6531,697755,7001,697
2020-03-241,6771,6981,6361,653657,8001,653
2020-03-231,6481,6781,6061,672457,2001,672
2020-03-191,6501,6791,6111,647475,9001,647
2020-03-181,6751,7111,6521,654351,1001,654
2020-03-171,6091,6971,5891,680448,9001,680
2020-03-161,6531,6891,6251,633342,3001,633
2020-03-131,6461,6931,5761,655730,7001,655
2020-03-121,7201,7411,6721,702548,9001,702
2020-03-111,7511,8131,7511,760359,3001,760
2020-03-101,6751,7521,6401,735525,4001,735
2020-03-091,7941,7941,7351,765435,0001,765
2020-03-061,8671,8701,8181,830272,7001,830
2020-03-051,9001,9051,8691,884167,2001,884
2020-03-041,8691,8871,8401,870247,4001,870
2020-03-031,9601,9771,8871,887309,9001,887
2020-03-021,8121,9391,8051,920483,6001,920
2020-02-281,8111,8691,8101,828557,5001,828
2020-02-272,0102,0151,9181,927771,8001,927
2020-02-262,0932,0932,0502,060824,7002,060
2020-02-252,0772,1142,0672,107589,4002,107
2020-02-212,1502,1582,1312,131268,8002,131
2020-02-202,1522,1582,1402,141183,5002,141
2020-02-192,1442,1632,1362,147193,4002,147
2020-02-182,1752,1832,1432,148240,6002,148
2020-02-172,1652,1822,1522,172245,5002,172
2020-02-142,2022,2032,1782,187217,0002,187
2020-02-132,2002,2022,1862,202174,5002,202
2020-02-122,2182,2182,1962,205185,1002,205
2020-02-102,2032,2122,1872,208261,9002,208
2020-02-072,2242,2332,2042,213245,4002,213
2020-02-062,2152,2342,2072,218254,7002,218
2020-02-052,2202,2242,1962,198177,5002,198
2020-02-042,1742,2062,1722,200173,0002,200
2020-02-032,1642,1942,1632,184194,7002,184
2020-01-312,1802,1982,1802,184121,2002,184
2020-01-302,1992,2042,1662,178211,5002,178
2020-01-292,2142,2142,1892,208117,3002,208
2020-01-282,1872,2152,1842,209165,1002,209
2020-01-272,1752,2102,1732,201179,9002,201
2020-01-242,2202,2202,1952,212189,5002,212
2020-01-232,2192,2202,2072,217169,9002,217
2020-01-222,2142,2212,1952,218210,2002,218
2020-01-212,2092,2152,1762,181424,5002,181
2020-01-202,2542,2552,2342,239263,4002,239
2020-01-172,2702,2752,2562,264204,2002,264
2020-01-162,2822,2862,2572,270214,5002,270
2020-01-152,2302,2962,2302,272516,8002,272
2020-01-142,1502,2242,1452,223590,5002,223
2020-01-102,1332,1542,1292,143185,6002,143
2020-01-092,1422,1442,1242,131124,3002,131
2020-01-082,1152,1282,1012,114145,8002,114
2020-01-072,1122,1392,1122,133140,0002,133
2020-01-062,1132,1142,1012,111143,5002,111

分割・併合履歴 ： なし