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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,790 | 3,915 | 3,750 | 3,850 | 194,900 | 3,850 |
| 2024-05-01 | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 | 3,790 |
| 2024-04-30 | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 | 3,730 |
| 2024-04-26 | 3,650 | 3,670 | 3,595 | 3,670 | 92,900 | 3,670 |
| 2024-04-25 | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 | 3,645 |
| 2024-04-24 | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 | 3,665 |
| 2024-04-23 | 3,605 | 3,630 | 3,525 | 3,560 | 125,300 | 3,560 |
| 2024-04-22 | 3,455 | 3,630 | 3,455 | 3,630 | 215,200 | 3,630 |
| 2024-04-19 | 3,490 | 3,520 | 3,360 | 3,385 | 164,900 | 3,385 |
| 2024-04-18 | 3,480 | 3,535 | 3,455 | 3,490 | 114,000 | 3,490 |
| 2024-04-17 | 3,575 | 3,575 | 3,465 | 3,500 | 108,800 | 3,500 |
| 2024-04-16 | 3,525 | 3,565 | 3,470 | 3,540 | 174,800 | 3,540 |
| 2024-04-15 | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 | 3,485 |
| 2024-04-12 | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 | 3,575 |
| 2024-04-11 | 3,645 | 3,740 | 3,605 | 3,680 | 192,200 | 3,680 |
| 2024-04-10 | 3,800 | 3,820 | 3,680 | 3,680 | 129,300 | 3,680 |
| 2024-04-09 | 3,685 | 3,780 | 3,675 | 3,760 | 151,500 | 3,760 |
| 2024-04-08 | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | 3,695 |
| 2024-04-05 | 3,880 | 3,975 | 3,845 | 3,905 | 130,400 | 3,905 |
| 2024-04-04 | 3,870 | 3,945 | 3,840 | 3,940 | 132,100 | 3,940 |
| 2024-04-03 | 3,865 | 3,945 | 3,835 | 3,850 | 151,800 | 3,850 |
| 2024-04-02 | 4,030 | 4,045 | 3,850 | 3,920 | 206,900 | 3,920 |
| 2024-04-01 | 4,010 | 4,025 | 3,905 | 3,970 | 188,200 | 3,970 |
| 2024-03-29 | 3,895 | 4,025 | 3,890 | 3,985 | 226,000 | 3,985 |
| 2024-03-28 | 3,760 | 3,890 | 3,760 | 3,840 | 114,600 | 3,840 |
| 2024-03-27 | 3,790 | 3,870 | 3,785 | 3,795 | 140,800 | 3,795 |
| 2024-03-26 | 3,820 | 3,830 | 3,765 | 3,765 | 123,700 | 3,765 |
| 2024-03-25 | 3,865 | 3,945 | 3,825 | 3,825 | 203,100 | 3,825 |
| 2024-03-22 | 3,815 | 3,875 | 3,785 | 3,830 | 119,700 | 3,830 |
| 2024-03-21 | 3,800 | 3,875 | 3,775 | 3,820 | 151,600 | 3,820 |
| 2024-03-19 | 3,810 | 3,840 | 3,740 | 3,760 | 120,100 | 3,760 |
| 2024-03-18 | 3,765 | 3,810 | 3,735 | 3,790 | 140,900 | 3,790 |
| 2024-03-15 | 3,850 | 3,850 | 3,735 | 3,740 | 178,500 | 3,740 |
| 2024-03-14 | 3,830 | 3,920 | 3,770 | 3,895 | 161,800 | 3,895 |
| 2024-03-13 | 3,800 | 3,870 | 3,760 | 3,810 | 208,500 | 3,810 |
| 2024-03-12 | 3,685 | 3,795 | 3,555 | 3,775 | 240,400 | 3,775 |
| 2024-03-11 | 3,680 | 3,710 | 3,560 | 3,615 | 309,000 | 3,615 |
| 2024-03-08 | 3,780 | 3,835 | 3,715 | 3,750 | 237,200 | 3,750 |
| 2024-03-07 | 3,970 | 3,995 | 3,810 | 3,845 | 473,100 | 3,845 |
| 2024-03-06 | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 | 4,020 |
| 2024-03-05 | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | 3,790 |
| 2024-03-04 | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 | 3,665 |
| 2024-03-01 | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | 3,595 |
| 2024-02-29 | 3,625 | 3,665 | 3,570 | 3,630 | 153,800 | 3,630 |
| 2024-02-28 | 3,580 | 3,660 | 3,570 | 3,625 | 233,100 | 3,625 |
| 2024-02-27 | 3,595 | 3,635 | 3,550 | 3,590 | 308,100 | 3,590 |
| 2024-02-26 | 3,810 | 3,840 | 3,640 | 3,640 | 670,000 | 3,640 |
| 2024-02-22 | 3,820 | 3,860 | 3,740 | 3,760 | 286,200 | 3,760 |
| 2024-02-21 | 3,855 | 3,895 | 3,775 | 3,785 | 312,500 | 3,785 |
| 2024-02-20 | 3,990 | 4,000 | 3,810 | 3,870 | 411,100 | 3,870 |
| 2024-02-19 | 3,805 | 4,050 | 3,760 | 4,015 | 525,400 | 4,015 |
| 2024-02-16 | 3,645 | 3,785 | 3,565 | 3,770 | 681,500 | 3,770 |
| 2024-02-15 | 3,905 | 3,905 | 3,540 | 3,690 | 1,805,600 | 3,690 |
| 2024-02-14 | 4,045 | 4,045 | 4,045 | 4,045 | 63,500 | 4,045 |
| 2024-02-13 | 4,895 | 4,895 | 4,690 | 4,745 | 555,400 | 4,745 |
| 2024-02-09 | 4,885 | 5,000 | 4,820 | 4,840 | 292,200 | 4,840 |
| 2024-02-08 | 5,030 | 5,030 | 4,870 | 4,900 | 383,100 | 4,900 |
| 2024-02-07 | 4,955 | 5,080 | 4,900 | 5,030 | 384,500 | 5,030 |
| 2024-02-06 | 4,715 | 5,130 | 4,665 | 4,955 | 946,800 | 4,955 |
| 2024-02-05 | 4,610 | 4,695 | 4,545 | 4,675 | 324,000 | 4,675 |
| 2024-02-02 | 4,465 | 4,615 | 4,465 | 4,475 | 262,400 | 4,475 |
| 2024-02-01 | 4,380 | 4,450 | 4,340 | 4,415 | 147,800 | 4,415 |
| 2024-01-31 | 4,365 | 4,450 | 4,305 | 4,450 | 267,000 | 4,450 |
| 2024-01-30 | 4,470 | 4,470 | 4,365 | 4,405 | 249,600 | 4,405 |
| 2024-01-29 | 4,500 | 4,640 | 4,485 | 4,515 | 277,600 | 4,515 |
| 2024-01-26 | 4,440 | 4,500 | 4,385 | 4,390 | 185,600 | 4,390 |
| 2024-01-25 | 4,455 | 4,500 | 4,355 | 4,450 | 259,300 | 4,450 |
| 2024-01-24 | 4,560 | 4,565 | 4,430 | 4,465 | 186,100 | 4,465 |
| 2024-01-23 | 4,690 | 4,690 | 4,530 | 4,535 | 212,900 | 4,535 |
| 2024-01-22 | 4,695 | 4,695 | 4,575 | 4,670 | 160,000 | 4,670 |
| 2024-01-19 | 4,785 | 4,795 | 4,620 | 4,655 | 338,200 | 4,655 |
| 2024-01-18 | 4,595 | 4,845 | 4,590 | 4,840 | 528,800 | 4,840 |
| 2024-01-17 | 4,565 | 4,645 | 4,485 | 4,485 | 258,300 | 4,485 |
| 2024-01-16 | 4,400 | 4,480 | 4,340 | 4,455 | 248,500 | 4,455 |
| 2024-01-15 | 4,500 | 4,500 | 4,370 | 4,410 | 284,700 | 4,410 |
| 2024-01-12 | 4,510 | 4,570 | 4,410 | 4,515 | 376,800 | 4,515 |
| 2024-01-11 | 4,730 | 4,745 | 4,515 | 4,525 | 317,200 | 4,525 |
| 2024-01-10 | 4,660 | 4,675 | 4,510 | 4,625 | 493,500 | 4,625 |
| 2024-01-09 | 4,185 | 4,610 | 4,185 | 4,590 | 1,024,600 | 4,590 |
| 2024-01-05 | 4,175 | 4,215 | 4,045 | 4,060 | 242,900 | 4,060 |
| 2024-01-04 | 3,880 | 4,235 | 3,860 | 4,215 | 343,200 | 4,215 |
分割・併合履歴 ： [2004-03-26]1株→2株
