2780 (株)コメ兵ホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,6553,7803,6353,755153,9003,755
2024-12-053,6303,7653,6303,685136,0003,685
2024-12-043,6903,6953,6153,63592,1003,635
2024-12-033,7103,7253,6803,69552,9003,695
2024-12-023,6603,7003,6503,67067,0003,670
2024-11-293,7403,7853,7053,72557,6003,725
2024-11-283,6503,7403,6503,71552,3003,715
2024-11-273,7703,8153,6253,705140,0003,705
2024-11-263,6353,7253,6103,720112,3003,720
2024-11-253,6803,7803,6453,645172,8003,645
2024-11-223,6303,7453,6303,730103,8003,730
2024-11-213,6053,6503,5703,63099,2003,630
2024-11-203,6203,6253,5303,59576,3003,595
2024-11-193,5603,6603,5603,56599,1003,565
2024-11-183,4703,6253,4553,510148,3003,510
2024-11-153,6053,6853,5453,555194,4003,555
2024-11-143,4703,6903,4503,605393,5003,605
2024-11-133,8203,8853,3353,390531,5003,390
2024-11-123,7953,8403,7603,79584,0003,795
2024-11-113,8403,8553,7803,79090,6003,790
2024-11-083,8253,8753,8103,82558,0003,825
2024-11-073,8503,8803,7703,865101,9003,865
2024-11-063,8003,8253,7403,78096,6003,780
2024-11-053,7803,7853,7203,76039,2003,760
2024-11-013,7903,8303,7453,74561,4003,745
2024-10-313,8503,8753,8103,83037,2003,830
2024-10-303,8203,8653,7953,82048,7003,820
2024-10-293,8503,8503,7753,84057,1003,840
2024-10-283,7103,8353,7103,80063,4003,800
2024-10-253,7903,8053,7103,73054,8003,730
2024-10-243,7803,8153,7503,79058,9003,790
2024-10-233,8503,8953,8103,81045,1003,810
2024-10-223,9303,9303,8253,82573,3003,825
2024-10-214,0004,0153,8853,92592,5003,925
2024-10-184,0804,1003,9954,00054,9004,000
2024-10-174,0654,1704,0354,08074,1004,080
2024-10-163,9804,1153,9254,020115,3004,020
2024-10-154,0754,1254,0404,05092,0004,050
2024-10-114,0954,1254,0254,03074,4004,030
2024-10-104,1254,1304,0504,10559,0004,105
2024-10-094,1704,1754,0704,10586,1004,105
2024-10-084,3004,3404,1054,115115,7004,115
2024-10-074,2404,3854,2154,375140,3004,375
2024-10-044,1254,2204,1254,170114,0004,170
2024-10-034,1804,2154,1204,12064,5004,120
2024-10-024,2404,2654,1104,135111,9004,135
2024-10-014,2354,3254,1854,31085,1004,310
2024-09-304,1654,3004,1604,21093,5004,210
2024-09-274,4054,4254,3254,375117,8004,375
2024-09-264,2004,4054,1554,390226,3004,390
2024-09-254,0604,2004,0454,13080,8004,130
2024-09-244,1004,1404,0404,06074,3004,060
2024-09-204,0904,1354,0554,065103,6004,065
2024-09-193,9004,0903,8754,085158,6004,085
2024-09-183,8253,8553,7903,81569,6003,815
2024-09-173,7803,9103,7153,790146,9003,790
2024-09-133,8353,8353,7253,73599,9003,735
2024-09-123,8053,8503,7703,820100,4003,820
2024-09-113,8253,8403,7103,740100,1003,740
2024-09-103,9003,9153,8053,855102,2003,855
2024-09-093,7253,8953,7203,870154,7003,870
2024-09-063,9753,9953,8803,910115,2003,910
2024-09-053,9804,1403,9403,975131,7003,975
2024-09-044,0004,0953,9804,000144,2004,000
2024-09-034,3004,3304,1704,175105,7004,175
2024-09-024,2754,3004,1954,300105,3004,300
2024-08-304,1004,2304,0654,230129,2004,230
2024-08-294,0154,1103,9954,09589,5004,095
2024-08-283,9754,0853,9554,085121,1004,085
2024-08-273,9703,9753,8903,960117,5003,960
2024-08-264,0904,0903,9553,965187,8003,965
2024-08-234,0754,1904,0654,140168,6004,140
2024-08-224,0904,1253,9754,005186,1004,005
2024-08-213,9704,0353,9153,985194,8003,985
2024-08-203,8054,1153,8054,020371,5004,020
2024-08-193,9253,9553,7703,770169,6003,770
2024-08-164,0054,0103,8353,925279,1003,925
2024-08-153,7703,9803,7603,880450,9003,880
2024-08-143,8053,9553,6253,720940,1003,720
2024-08-133,9104,0353,9053,945300,0003,945
2024-08-093,7403,7953,6303,725121,9003,725
2024-08-083,7303,7853,6553,685160,2003,685
2024-08-073,4803,8503,4753,730207,2003,730
2024-08-063,4753,7203,3103,550424,3003,550
2024-08-053,6153,6553,1953,195309,8003,195
2024-08-023,7804,0603,7553,895248,5003,895
2024-08-014,2204,2303,9653,965275,7003,965
2024-07-314,2754,3254,2054,32576,6004,325
2024-07-304,3704,3804,2904,32088,2004,320
2024-07-294,4254,4854,3254,430108,3004,430
2024-07-264,4054,5104,3604,380100,4004,380
2024-07-254,5204,5204,3704,395182,8004,395
2024-07-244,8154,8504,6304,645133,3004,645
2024-07-234,8154,8554,7404,770124,0004,770
2024-07-224,6404,8104,6254,805135,3004,805
2024-07-194,7104,7204,6154,69586,4004,695
2024-07-184,7854,8554,7204,730152,2004,730
2024-07-174,6254,8854,6154,840345,4004,840
2024-07-164,6554,6954,5304,555207,3004,555
2024-07-124,4704,6404,4554,610127,6004,610
2024-07-114,4604,5404,3754,540127,8004,540
2024-07-104,4404,4704,3904,42071,8004,420
2024-07-094,5004,5104,3404,440162,3004,440
2024-07-084,5604,6404,4504,485204,2004,485
2024-07-054,5404,6104,4954,520121,1004,520
2024-07-044,5054,5804,4654,580108,4004,580
2024-07-034,4804,4804,3954,445131,3004,445
2024-07-024,5854,6154,4604,500118,8004,500
2024-07-014,5554,6604,4904,535153,4004,535
2024-06-284,5054,5254,4304,48577,7004,485
2024-06-274,4054,5354,3654,49076,6004,490
2024-06-264,4504,4704,4104,43050,3004,430
2024-06-254,4804,5354,4454,46576,1004,465
2024-06-244,3854,4554,3204,45062,9004,450
2024-06-214,3154,4104,3154,33544,8004,335
2024-06-204,2704,3954,2454,385100,8004,385
2024-06-194,2454,3204,2104,27066,4004,270
2024-06-184,3004,3354,2354,24050,6004,240
2024-06-174,3904,3954,2504,28097,8004,280
2024-06-144,2504,4004,2504,39578,8004,395
2024-06-134,3754,3954,2254,22579,4004,225
2024-06-124,4404,4804,3354,35093,6004,350
2024-06-114,3454,4754,3254,470100,2004,470
2024-06-104,4154,4204,3104,34559,6004,345
2024-06-074,3654,4504,2754,41598,1004,415
2024-06-064,4004,4554,3554,36599,5004,365
2024-06-054,3504,3804,2454,325114,3004,325
2024-06-044,1954,3704,1954,350118,3004,350
2024-06-034,2504,2504,1604,17078,9004,170
2024-05-314,0204,2604,0204,245154,7004,245
2024-05-303,9804,0653,9503,995122,1003,995
2024-05-294,1254,2804,0304,035110,2004,035
2024-05-284,1654,2704,1504,160124,9004,160
2024-05-274,2554,2654,0854,165315,2004,165
2024-05-244,4054,4054,2804,300159,3004,300
2024-05-234,5554,5804,4604,46090,0004,460
2024-05-224,4654,5954,4354,555121,4004,555
2024-05-214,6054,6204,4254,435191,2004,435
2024-05-204,7054,7654,5804,620167,7004,620
2024-05-174,5454,6854,5054,670211,9004,670
2024-05-164,5754,5954,4004,530174,6004,530
2024-05-154,4804,5004,3754,450267,4004,450
2024-05-144,4054,6754,3304,600889,7004,600
2024-05-134,2354,3104,1704,195317,7004,195
2024-05-104,0904,3104,0604,240484,2004,240
2024-05-093,7704,2103,7554,185715,1004,185
2024-05-083,7053,7703,6803,720128,5003,720
2024-05-073,8903,8903,7053,730205,7003,730
2024-05-023,7903,9153,7503,850194,9003,850
2024-05-013,7353,7903,6953,790160,4003,790
2024-04-303,6453,7403,6103,730154,1003,730
2024-04-263,6503,6703,5953,67092,9003,670
2024-04-253,6603,6603,5903,645114,6003,645
2024-04-243,6153,6653,5753,665132,1003,665
2024-04-233,6053,6303,5253,560125,3003,560
2024-04-223,4553,6303,4553,630215,2003,630
2024-04-193,4903,5203,3603,385164,9003,385
2024-04-183,4803,5353,4553,490114,0003,490
2024-04-173,5753,5753,4653,500108,8003,500
2024-04-163,5253,5653,4703,540174,8003,540
2024-04-153,5203,5703,4053,485314,1003,485
2024-04-123,6603,6603,5453,575328,5003,575
2024-04-113,6453,7403,6053,680192,2003,680
2024-04-103,8003,8203,6803,680129,3003,680
2024-04-093,6853,7803,6753,760151,5003,760
2024-04-083,9754,0203,6103,695640,0003,695
2024-04-053,8803,9753,8453,905130,4003,905
2024-04-043,8703,9453,8403,940132,1003,940
2024-04-033,8653,9453,8353,850151,8003,850
2024-04-024,0304,0453,8503,920206,9003,920
2024-04-014,0104,0253,9053,970188,2003,970
2024-03-293,8954,0253,8903,985226,0003,985
2024-03-283,7603,8903,7603,840114,6003,840
2024-03-273,7903,8703,7853,795140,8003,795
2024-03-263,8203,8303,7653,765123,7003,765
2024-03-253,8653,9453,8253,825203,1003,825
2024-03-223,8153,8753,7853,830119,7003,830
2024-03-213,8003,8753,7753,820151,6003,820
2024-03-193,8103,8403,7403,760120,1003,760
2024-03-183,7653,8103,7353,790140,9003,790
2024-03-153,8503,8503,7353,740178,5003,740
2024-03-143,8303,9203,7703,895161,8003,895
2024-03-133,8003,8703,7603,810208,5003,810
2024-03-123,6853,7953,5553,775240,4003,775
2024-03-113,6803,7103,5603,615309,0003,615
2024-03-083,7803,8353,7153,750237,2003,750
2024-03-073,9703,9953,8103,845473,1003,845
2024-03-063,7404,0403,7354,0201,137,6004,020
2024-03-053,6803,8103,6553,790292,7003,790
2024-03-043,5953,6953,5403,665247,2003,665
2024-03-013,6303,7103,5853,595216,6003,595
2024-02-293,6253,6653,5703,630153,8003,630
2024-02-283,5803,6603,5703,625233,1003,625
2024-02-273,5953,6353,5503,590308,1003,590
2024-02-263,8103,8403,6403,640670,0003,640
2024-02-223,8203,8603,7403,760286,2003,760
2024-02-213,8553,8953,7753,785312,5003,785
2024-02-203,9904,0003,8103,870411,1003,870
2024-02-193,8054,0503,7604,015525,4004,015
2024-02-163,6453,7853,5653,770681,5003,770
2024-02-153,9053,9053,5403,6901,805,6003,690
2024-02-144,0454,0454,0454,04563,5004,045
2024-02-134,8954,8954,6904,745555,4004,745
2024-02-094,8855,0004,8204,840292,2004,840
2024-02-085,0305,0304,8704,900383,1004,900
2024-02-074,9555,0804,9005,030384,5005,030
2024-02-064,7155,1304,6654,955946,8004,955
2024-02-054,6104,6954,5454,675324,0004,675
2024-02-024,4654,6154,4654,475262,4004,475
2024-02-014,3804,4504,3404,415147,8004,415
2024-01-314,3654,4504,3054,450267,0004,450
2024-01-304,4704,4704,3654,405249,6004,405
2024-01-294,5004,6404,4854,515277,6004,515
2024-01-264,4404,5004,3854,390185,6004,390
2024-01-254,4554,5004,3554,450259,3004,450
2024-01-244,5604,5654,4304,465186,1004,465
2024-01-234,6904,6904,5304,535212,9004,535
2024-01-224,6954,6954,5754,670160,0004,670
2024-01-194,7854,7954,6204,655338,2004,655
2024-01-184,5954,8454,5904,840528,8004,840
2024-01-174,5654,6454,4854,485258,3004,485
2024-01-164,4004,4804,3404,455248,5004,455
2024-01-154,5004,5004,3704,410284,7004,410
2024-01-124,5104,5704,4104,515376,8004,515
2024-01-114,7304,7454,5154,525317,2004,525
2024-01-104,6604,6754,5104,625493,5004,625
2024-01-094,1854,6104,1854,5901,024,6004,590
2024-01-054,1754,2154,0454,060242,9004,060
2024-01-043,8804,2353,8604,215343,2004,215

分割・併合履歴 : [2004-03-26]1株→2株