2780 (株)コメ兵ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,696 | 2,715 | 2,630 | 2,688 | 207,400 | 2,688 |
| 2025-04-03 | 2,689 | 2,767 | 2,689 | 2,746 | 105,300 | 2,746 |
| 2025-04-02 | 2,842 | 2,845 | 2,789 | 2,839 | 63,300 | 2,839 |
| 2025-04-01 | 2,886 | 2,916 | 2,840 | 2,841 | 66,700 | 2,841 |
| 2025-03-31 | 2,900 | 2,909 | 2,855 | 2,855 | 95,200 | 2,855 |
| 2025-03-28 | 2,991 | 3,040 | 2,983 | 2,985 | 55,900 | 2,985 |
| 2025-03-27 | 3,005 | 3,030 | 3,000 | 3,025 | 36,500 | 3,025 |
| 2025-03-26 | 3,040 | 3,045 | 3,005 | 3,010 | 45,700 | 3,010 |
| 2025-03-25 | 3,005 | 3,030 | 2,980 | 3,025 | 56,100 | 3,025 |
| 2025-03-24 | 2,970 | 2,989 | 2,941 | 2,982 | 56,700 | 2,982 |
| 2025-03-21 | 3,005 | 3,020 | 2,967 | 2,973 | 85,200 | 2,973 |
| 2025-03-19 | 3,030 | 3,045 | 3,000 | 3,015 | 80,600 | 3,015 |
| 2025-03-18 | 2,910 | 3,015 | 2,907 | 3,010 | 106,400 | 3,010 |
| 2025-03-17 | 2,925 | 2,929 | 2,875 | 2,908 | 83,400 | 2,908 |
| 2025-03-14 | 2,827 | 2,907 | 2,827 | 2,880 | 90,100 | 2,880 |
| 2025-03-13 | 2,826 | 2,861 | 2,825 | 2,825 | 80,900 | 2,825 |
| 2025-03-12 | 2,850 | 2,879 | 2,803 | 2,812 | 82,500 | 2,812 |
| 2025-03-11 | 2,777 | 2,850 | 2,753 | 2,850 | 146,500 | 2,850 |
| 2025-03-10 | 2,805 | 2,819 | 2,776 | 2,804 | 155,100 | 2,804 |
| 2025-03-07 | 2,812 | 2,858 | 2,788 | 2,791 | 191,700 | 2,791 |
| 2025-03-06 | 3,010 | 3,020 | 2,760 | 2,840 | 362,500 | 2,840 |
| 2025-03-05 | 2,952 | 3,020 | 2,952 | 3,000 | 83,700 | 3,000 |
| 2025-03-04 | 2,912 | 2,964 | 2,912 | 2,964 | 62,700 | 2,964 |
| 2025-03-03 | 2,939 | 2,944 | 2,912 | 2,929 | 103,700 | 2,929 |
| 2025-02-28 | 3,000 | 3,005 | 2,901 | 2,922 | 210,600 | 2,922 |
| 2025-02-27 | 3,035 | 3,050 | 3,015 | 3,025 | 52,600 | 3,025 |
| 2025-02-26 | 3,030 | 3,045 | 2,975 | 3,015 | 164,800 | 3,015 |
| 2025-02-25 | 3,040 | 3,075 | 2,985 | 3,020 | 92,800 | 3,020 |
| 2025-02-21 | 3,040 | 3,115 | 3,020 | 3,040 | 117,300 | 3,040 |
| 2025-02-20 | 3,170 | 3,180 | 3,020 | 3,040 | 214,800 | 3,040 |
| 2025-02-19 | 3,115 | 3,165 | 3,090 | 3,125 | 164,700 | 3,125 |
| 2025-02-18 | 3,120 | 3,185 | 3,075 | 3,075 | 336,500 | 3,075 |
| 2025-02-17 | 3,370 | 3,370 | 3,150 | 3,185 | 494,700 | 3,185 |
| 2025-02-14 | 3,415 | 3,510 | 3,280 | 3,365 | 858,800 | 3,365 |
| 2025-02-13 | 4,020 | 4,025 | 3,955 | 3,975 | 142,400 | 3,975 |
| 2025-02-12 | 3,945 | 3,995 | 3,910 | 3,995 | 69,500 | 3,995 |
| 2025-02-10 | 3,920 | 3,950 | 3,865 | 3,905 | 62,400 | 3,905 |
| 2025-02-07 | 3,985 | 4,020 | 3,945 | 3,965 | 43,100 | 3,965 |
| 2025-02-06 | 3,955 | 4,025 | 3,955 | 3,995 | 42,700 | 3,995 |
| 2025-02-05 | 3,985 | 4,000 | 3,935 | 3,955 | 58,500 | 3,955 |
| 2025-02-04 | 4,015 | 4,065 | 4,000 | 4,010 | 53,600 | 4,010 |
| 2025-02-03 | 4,015 | 4,045 | 3,975 | 4,000 | 67,600 | 4,000 |
| 2025-01-31 | 4,125 | 4,130 | 4,025 | 4,085 | 69,200 | 4,085 |
| 2025-01-30 | 4,090 | 4,130 | 4,065 | 4,130 | 67,500 | 4,130 |
| 2025-01-29 | 4,135 | 4,195 | 4,095 | 4,120 | 94,100 | 4,120 |
| 2025-01-28 | 3,940 | 4,175 | 3,930 | 4,175 | 222,700 | 4,175 |
| 2025-01-27 | 3,850 | 3,975 | 3,845 | 3,935 | 157,800 | 3,935 |
| 2025-01-24 | 3,745 | 3,810 | 3,745 | 3,800 | 63,900 | 3,800 |
| 2025-01-23 | 3,790 | 3,805 | 3,745 | 3,745 | 42,600 | 3,745 |
| 2025-01-22 | 3,765 | 3,805 | 3,735 | 3,785 | 52,900 | 3,785 |
| 2025-01-21 | 3,730 | 3,770 | 3,680 | 3,760 | 57,400 | 3,760 |
| 2025-01-20 | 3,795 | 3,795 | 3,690 | 3,730 | 74,000 | 3,730 |
| 2025-01-17 | 3,670 | 3,770 | 3,670 | 3,770 | 83,500 | 3,770 |
| 2025-01-16 | 3,710 | 3,755 | 3,650 | 3,670 | 87,200 | 3,670 |
| 2025-01-15 | 3,635 | 3,760 | 3,635 | 3,695 | 116,800 | 3,695 |
| 2025-01-14 | 3,615 | 3,660 | 3,575 | 3,620 | 99,000 | 3,620 |
| 2025-01-10 | 3,730 | 3,765 | 3,630 | 3,630 | 143,000 | 3,630 |
| 2025-01-09 | 3,690 | 3,785 | 3,655 | 3,775 | 83,800 | 3,775 |
| 2025-01-08 | 3,860 | 3,860 | 3,685 | 3,685 | 133,700 | 3,685 |
| 2025-01-07 | 3,835 | 3,850 | 3,785 | 3,790 | 61,000 | 3,790 |
| 2025-01-06 | 3,935 | 3,940 | 3,770 | 3,790 | 139,700 | 3,790 |
分割・併合履歴 ： [2004-03-26]1株→2株