1. HOME >
  2. 株価時系列 >
  3. 2780 >
  4. 2021年

2780 (株)コメ兵ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6851,7341,6521,72669,6001,726
2021-12-291,7081,7231,6321,697195,4001,697
2021-12-281,7221,7451,6631,710123,1001,710
2021-12-271,6611,7431,6611,702149,5001,702
2021-12-241,5961,6691,5941,660113,9001,660
2021-12-231,6121,6121,5491,596150,1001,596
2021-12-221,5621,6391,5391,620162,6001,620
2021-12-211,5901,5991,5061,523144,1001,523
2021-12-201,6191,6321,5021,551186,5001,551
2021-12-171,6111,6721,5531,616209,6001,616
2021-12-161,6151,7261,5921,691333,0001,691
2021-12-151,5051,6201,4811,582201,6001,582
2021-12-141,4921,5391,4621,491149,6001,491
2021-12-131,6101,6101,4221,519319,1001,519
2021-12-101,6591,6781,5601,601335,7001,601
2021-12-091,6121,7421,5601,699299,1001,699
2021-12-081,5131,6261,5131,613228,2001,613
2021-12-071,4071,5501,3781,497355,4001,497
2021-12-061,3781,4161,3641,38364,5001,383
2021-12-031,2981,3961,2971,386130,0001,386
2021-12-021,3181,3401,2891,292104,3001,292
2021-12-011,3401,3761,3181,34872,3001,348
2021-11-301,3761,4131,3321,335111,3001,335
2021-11-291,3781,4051,3551,361140,1001,361
2021-11-261,4511,4511,3891,42886,9001,428
2021-11-251,4991,4991,4401,45745,1001,457
2021-11-241,5011,5131,4471,46973,1001,469
2021-11-221,4941,5111,4551,49867,2001,498
2021-11-191,5361,5461,4931,51396,9001,513
2021-11-181,5711,5791,5401,55569,0001,555
2021-11-171,6211,6211,5821,58773,5001,587
2021-11-161,6391,6481,6051,61658,2001,616
2021-11-151,6401,6601,6011,62364,9001,623
2021-11-121,5951,6251,5551,611119,7001,611
2021-11-111,5931,6251,4501,558353,2001,558
2021-11-101,7321,7701,7201,735130,2001,735
2021-11-091,7651,7731,6921,715159,1001,715
2021-11-081,8451,8451,7741,78272,8001,782
2021-11-051,8001,8411,7991,83263,1001,832
2021-11-041,8361,8471,7831,81690,9001,816
2021-11-021,8591,9061,7941,823147,0001,823
2021-11-011,8501,9121,8501,869101,2001,869
2021-10-291,8531,8801,8311,85742,6001,857
2021-10-281,8121,8551,7881,83760,2001,837
2021-10-271,8731,9031,8371,84445,7001,844
2021-10-261,8371,8841,8371,86835,5001,868
2021-10-251,8401,8651,8131,82067,1001,820
2021-10-221,8681,8851,8301,86386,8001,863
2021-10-211,8401,9401,8321,901154,7001,901
2021-10-201,8571,8861,7811,844196,5001,844
2021-10-191,8991,9301,8201,838301,3001,838
2021-10-182,0922,0921,8301,890456,8001,890
2021-10-152,0572,0761,9702,064150,9002,064
2021-10-142,1762,2001,9412,037463,3002,037
2021-10-132,1502,2552,1202,175243,6002,175
2021-10-122,1292,1742,0752,140198,3002,140
2021-10-112,1152,1602,0682,105167,5002,105
2021-10-082,0172,1412,0152,121263,5002,121
2021-10-071,9582,0591,9521,970169,2001,970
2021-10-061,9492,0791,9041,958293,5001,958
2021-10-051,9311,9671,7781,909234,0001,909
2021-10-041,9341,9931,8901,964105,0001,964
2021-10-011,9061,9831,8801,927128,6001,927
2021-09-301,9921,9921,7741,906299,9001,906
2021-09-291,9592,0501,9301,996116,4001,996
2021-09-281,9952,0081,9511,97690,3001,976
2021-09-271,9482,0721,9252,004221,7002,004
2021-09-241,9692,0001,8851,942275,4001,942
2021-09-221,8351,9551,8201,918338,5001,918
2021-09-211,7701,7941,6881,764115,9001,764
2021-09-171,8661,8741,8041,829110,7001,829
2021-09-161,8511,9331,8311,860178,8001,860
2021-09-151,8021,8351,7601,828131,4001,828
2021-09-141,7881,8841,7711,838123,8001,838
2021-09-131,7591,8421,7201,811142,1001,811
2021-09-101,7501,7731,7211,76146,0001,761
2021-09-091,7251,7551,7001,73665,0001,736
2021-09-081,7451,7841,7181,744122,8001,744
2021-09-071,6101,7991,5721,757376,8001,757
2021-09-061,6171,6561,5401,610125,3001,610
2021-09-031,7431,7431,5791,607333,3001,607
2021-09-021,5971,7431,5731,742261,8001,742
2021-09-011,6131,6131,5521,56449,7001,564
2021-08-311,6201,6201,5721,59335,3001,593
2021-08-301,5601,6351,5591,62562,3001,625
2021-08-271,5671,6151,5511,56270,7001,562
2021-08-261,6061,6401,5601,599122,2001,599
2021-08-251,5021,6371,5021,608275,1001,608
2021-08-241,4911,6091,4231,472176,7001,472
2021-08-231,3591,5141,3151,496183,5001,496
2021-08-201,3881,3901,3091,332100,7001,332
2021-08-191,3841,4231,3801,39642,1001,396
2021-08-181,4041,4191,3441,39365,6001,393
2021-08-171,4891,4891,3851,405117,7001,405
2021-08-161,5111,5551,4061,505152,9001,505
2021-08-131,6501,6521,5771,623101,3001,623
2021-08-121,5561,6351,5171,632179,6001,632
2021-08-111,4501,5771,4101,555355,0001,555
2021-08-101,3241,4951,3001,435209,3001,435
2021-08-061,2771,3231,2751,32325,8001,323
2021-08-051,2651,2831,2601,26818,4001,268
2021-08-041,2931,3071,2681,26814,9001,268
2021-08-031,3011,3301,2941,30817,7001,308
2021-08-021,2721,3351,2721,32580,4001,325
2021-07-301,3021,3171,2531,27273,5001,272
2021-07-291,3251,3311,2971,30620,9001,306
2021-07-281,3401,3501,3221,33521,7001,335
2021-07-271,3711,3711,3501,36128,9001,361
2021-07-261,3441,3761,3321,37457,8001,374
2021-07-211,3581,3581,3091,32638,8001,326
2021-07-201,3611,3701,3081,31895,6001,318
2021-07-191,4001,4791,3581,399193,0001,399
2021-07-161,3601,3951,3401,38329,0001,383
2021-07-151,4131,4151,3711,37933,2001,379
2021-07-141,4101,4251,4001,41737,1001,417
2021-07-131,3501,3961,3461,39544,1001,395
2021-07-121,3801,3901,3331,34662,8001,346
2021-07-091,2781,3651,2661,36496,9001,364
2021-07-081,3601,3851,3001,30881,0001,308
2021-07-071,3011,3411,2871,33048,0001,330
2021-07-061,3201,3511,3021,31993,4001,319
2021-07-051,3951,4011,3321,34391,9001,343
2021-07-021,3821,4331,3821,408121,6001,408
2021-07-011,4561,4561,3731,37381,0001,373
2021-06-301,4851,4851,4041,432126,6001,432
2021-06-291,4981,5491,4541,491159,4001,491
2021-06-281,3921,4851,3731,475144,7001,475
2021-06-251,3381,3931,3081,392158,0001,392
2021-06-241,2641,3141,2331,311152,7001,311
2021-06-231,3401,3401,2661,26676,5001,266
2021-06-221,2681,3301,2171,322122,7001,322
2021-06-211,1721,2861,1711,275125,4001,275
2021-06-181,2551,2581,1941,19669,9001,196
2021-06-171,1931,2581,1851,25179,6001,251
2021-06-161,1681,1951,1501,19320,7001,193
2021-06-151,2001,2001,1471,16183,6001,161
2021-06-141,1991,2151,1701,20629,3001,206
2021-06-111,2281,2281,1801,19067,8001,190
2021-06-101,2521,2981,2111,243106,2001,243
2021-06-091,2601,2601,2231,25645,6001,256
2021-06-081,2691,2691,2431,26058,7001,260
2021-06-071,2501,2691,2301,26043,3001,260
2021-06-041,2011,2881,1941,26368,5001,263
2021-06-031,2451,2471,1771,19580,6001,195
2021-06-021,1831,2481,1741,244115,5001,244
2021-06-011,1851,1851,1571,1578,0001,157
2021-05-311,1691,1971,1681,18527,9001,185
2021-05-281,1701,1701,1411,16616,6001,166
2021-05-271,1681,1681,1301,15418,9001,154
2021-05-261,1561,1621,1371,14211,9001,142
2021-05-251,1501,1871,1501,16038,8001,160
2021-05-241,0751,1981,0751,174110,3001,174
2021-05-211,0911,0951,0771,07717,9001,077
2021-05-201,0861,0981,0811,09820,3001,098
2021-05-191,0741,0921,0671,08425,4001,084
2021-05-181,1041,1051,0631,08846,8001,088
2021-05-171,0311,1241,0201,093135,1001,093
2021-05-149831,0359561,018205,0001,018
2021-05-1392893090292621,400926
2021-05-1294994989994653,700946
2021-05-1196296695095721,500957
2021-05-1094699194696855,400968
2021-05-079619719509506,800950
2021-05-069439629439588,800958
2021-04-309379479279407,800940
2021-04-2896997094394312,200943
2021-04-279669749619693,600969
2021-04-269589769589754,800975
2021-04-2397199895395315,000953
2021-04-2296099096097617,500976
2021-04-2194897794895424,800954
2021-04-201,0001,00296096832,700968
2021-04-191,0311,0351,0011,00822,1001,008
2021-04-161,0491,0491,0121,02918,0001,029
2021-04-151,0571,0601,0401,0498,7001,049
2021-04-141,0621,0741,0491,06711,5001,067
2021-04-131,0531,0721,0521,06811,9001,068
2021-04-121,0461,0741,0461,06419,2001,064
2021-04-091,0691,0981,0421,04439,8001,044
2021-04-081,0791,0791,0381,06128,8001,061
2021-04-071,0941,0961,0671,07729,0001,077
2021-04-061,1011,1231,0741,09886,1001,098
2021-04-051,0361,1301,0351,11897,4001,118
2021-04-021,0701,0701,0301,03639,0001,036
2021-04-011,0681,0891,0521,07235,3001,072
2021-03-311,0831,1081,0611,07475,7001,074
2021-03-301,0011,1201,0011,09761,3001,097
2021-03-291,0651,0691,0061,01124,3001,011
2021-03-261,0261,0739821,03549,0001,035
2021-03-251,0201,0649911,02662,9001,026
2021-03-241,0061,01094299284,200992
2021-03-231,0411,0839801,02565,8001,025
2021-03-229881,0769811,060151,8001,060
2021-03-19885960882960113,900960
2021-03-1888688687688416,900884
2021-03-1788588787388630,400886
2021-03-1688088688088625,700886
2021-03-1589289788088917,000889
2021-03-129009008898976,400897
2021-03-118999038948997,100899
2021-03-108958988798989,200898
2021-03-0987489986189722,500897
2021-03-0887887885686614,400866
2021-03-0587287785087728,100877
2021-03-0489489486587513,600875
2021-03-0388388887088815,000888
2021-03-0289590387987915,900879
2021-03-0187089487088121,800881
2021-02-2688088486188133,900881
2021-02-2590490788789418,500894
2021-02-2487489086688323,100883
2021-02-2288088887288322,200883
2021-02-1989790087188723,100887
2021-02-1892292288390066,500900
2021-02-1792592591291929,100919
2021-02-16878921865911106,500911
2021-02-1585087783286584,300865
2021-02-1278078777378721,900787
2021-02-1075777975377728,200777
2021-02-097427567427549,600754
2021-02-0872675272673727,600737
2021-02-057347347227277,400727
2021-02-0474474472272524,300725
2021-02-0373974473574410,900744
2021-02-027187357147339,100733
2021-02-017187197017188,300718
2021-01-297207247097107,100710
2021-01-287087277087245,600724
2021-01-2774174173173110,600731
2021-01-2674274272974111,900741
2021-01-2571373670673619,700736
2021-01-226997096977079,800707
2021-01-2169270868969735,900697
2021-01-2067369466969219,300692
2021-01-1967567766367629,400676
2021-01-186756806676769,000676
2021-01-1567868366667315,200673
2021-01-1468868867568022,300680
2021-01-1367367366566911,400669
2021-01-1267867866066323,700663
2021-01-086746786716764,900676
2021-01-0768268266767314,300673
2021-01-0668068667067212,000672
2021-01-0570470468068013,400680
2021-01-047007026877005,900700

分割・併合履歴 ： [2004-03-26]1株→2株