3543 (株)コメダホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,815 | 2,824 | 2,777 | 2,799 | 282,400 | 2,799 |
| 2025-04-08 | 2,772 | 2,828 | 2,748 | 2,828 | 222,300 | 2,828 |
| 2025-04-07 | 2,700 | 2,759 | 2,645 | 2,717 | 322,700 | 2,717 |
| 2025-04-04 | 2,780 | 2,808 | 2,756 | 2,807 | 232,900 | 2,807 |
| 2025-04-03 | 2,770 | 2,812 | 2,755 | 2,812 | 176,200 | 2,812 |
| 2025-04-02 | 2,853 | 2,853 | 2,804 | 2,813 | 144,100 | 2,813 |
| 2025-04-01 | 2,876 | 2,886 | 2,840 | 2,841 | 114,500 | 2,841 |
| 2025-03-31 | 2,897 | 2,900 | 2,845 | 2,863 | 191,500 | 2,863 |
| 2025-03-28 | 2,895 | 2,920 | 2,885 | 2,920 | 200,200 | 2,920 |
| 2025-03-27 | 2,856 | 2,893 | 2,851 | 2,893 | 231,200 | 2,893 |
| 2025-03-26 | 2,837 | 2,854 | 2,835 | 2,845 | 187,400 | 2,845 |
| 2025-03-25 | 2,836 | 2,837 | 2,813 | 2,828 | 117,200 | 2,828 |
| 2025-03-24 | 2,834 | 2,839 | 2,813 | 2,836 | 119,200 | 2,836 |
| 2025-03-21 | 2,823 | 2,835 | 2,818 | 2,833 | 147,300 | 2,833 |
| 2025-03-19 | 2,810 | 2,832 | 2,806 | 2,832 | 115,200 | 2,832 |
| 2025-03-18 | 2,803 | 2,822 | 2,801 | 2,810 | 166,400 | 2,810 |
| 2025-03-17 | 2,800 | 2,800 | 2,785 | 2,789 | 89,700 | 2,789 |
| 2025-03-14 | 2,797 | 2,804 | 2,778 | 2,804 | 126,500 | 2,804 |
| 2025-03-13 | 2,788 | 2,806 | 2,781 | 2,800 | 190,100 | 2,800 |
| 2025-03-12 | 2,747 | 2,790 | 2,747 | 2,779 | 158,000 | 2,779 |
| 2025-03-11 | 2,750 | 2,765 | 2,725 | 2,760 | 181,800 | 2,760 |
| 2025-03-10 | 2,775 | 2,779 | 2,755 | 2,760 | 97,300 | 2,760 |
| 2025-03-07 | 2,786 | 2,791 | 2,761 | 2,770 | 156,400 | 2,770 |
| 2025-03-06 | 2,770 | 2,794 | 2,770 | 2,794 | 111,700 | 2,794 |
| 2025-03-05 | 2,800 | 2,802 | 2,768 | 2,778 | 140,200 | 2,778 |
| 2025-03-04 | 2,798 | 2,812 | 2,775 | 2,781 | 260,400 | 2,781 |
| 2025-03-03 | 2,740 | 2,787 | 2,737 | 2,787 | 363,200 | 2,787 |
| 2025-02-28 | 2,743 | 2,756 | 2,718 | 2,721 | 365,800 | 2,721 |
| 2025-02-27 | 2,707 | 2,755 | 2,696 | 2,739 | 643,700 | 2,739 |
| 2025-02-26 | 2,721 | 2,756 | 2,719 | 2,743 | 1,021,500 | 2,743 |
| 2025-02-25 | 2,679 | 2,724 | 2,678 | 2,714 | 705,100 | 2,714 |
| 2025-02-21 | 2,661 | 2,694 | 2,661 | 2,684 | 451,900 | 2,684 |
| 2025-02-20 | 2,680 | 2,700 | 2,678 | 2,681 | 488,300 | 2,681 |
| 2025-02-19 | 2,722 | 2,735 | 2,697 | 2,706 | 337,400 | 2,706 |
| 2025-02-18 | 2,704 | 2,725 | 2,704 | 2,722 | 194,500 | 2,722 |
| 2025-02-17 | 2,750 | 2,754 | 2,701 | 2,704 | 432,500 | 2,704 |
| 2025-02-14 | 2,750 | 2,762 | 2,749 | 2,750 | 189,000 | 2,750 |
| 2025-02-13 | 2,725 | 2,757 | 2,725 | 2,750 | 194,600 | 2,750 |
| 2025-02-12 | 2,740 | 2,745 | 2,723 | 2,724 | 189,500 | 2,724 |
| 2025-02-10 | 2,720 | 2,734 | 2,712 | 2,728 | 187,900 | 2,728 |
| 2025-02-07 | 2,719 | 2,737 | 2,718 | 2,720 | 198,500 | 2,720 |
| 2025-02-06 | 2,711 | 2,732 | 2,711 | 2,721 | 212,700 | 2,721 |
| 2025-02-05 | 2,711 | 2,729 | 2,710 | 2,715 | 184,000 | 2,715 |
| 2025-02-04 | 2,747 | 2,754 | 2,720 | 2,730 | 207,500 | 2,730 |
| 2025-02-03 | 2,756 | 2,758 | 2,737 | 2,739 | 224,000 | 2,739 |
| 2025-01-31 | 2,778 | 2,778 | 2,755 | 2,765 | 195,900 | 2,765 |
| 2025-01-30 | 2,756 | 2,784 | 2,746 | 2,778 | 251,500 | 2,778 |
| 2025-01-29 | 2,759 | 2,773 | 2,751 | 2,773 | 205,200 | 2,773 |
| 2025-01-28 | 2,724 | 2,756 | 2,724 | 2,744 | 213,200 | 2,744 |
| 2025-01-27 | 2,712 | 2,722 | 2,702 | 2,722 | 160,100 | 2,722 |
| 2025-01-24 | 2,688 | 2,709 | 2,688 | 2,697 | 158,800 | 2,697 |
| 2025-01-23 | 2,675 | 2,684 | 2,663 | 2,684 | 179,000 | 2,684 |
| 2025-01-22 | 2,670 | 2,686 | 2,663 | 2,685 | 170,800 | 2,685 |
| 2025-01-21 | 2,656 | 2,677 | 2,656 | 2,677 | 134,200 | 2,677 |
| 2025-01-20 | 2,660 | 2,665 | 2,645 | 2,655 | 232,700 | 2,655 |
| 2025-01-17 | 2,685 | 2,693 | 2,662 | 2,667 | 239,500 | 2,667 |
| 2025-01-16 | 2,690 | 2,714 | 2,689 | 2,704 | 223,900 | 2,704 |
| 2025-01-15 | 2,678 | 2,700 | 2,669 | 2,699 | 286,800 | 2,699 |
| 2025-01-14 | 2,698 | 2,698 | 2,627 | 2,664 | 510,000 | 2,664 |
| 2025-01-10 | 2,752 | 2,771 | 2,743 | 2,748 | 215,100 | 2,748 |
| 2025-01-09 | 2,781 | 2,789 | 2,764 | 2,764 | 159,700 | 2,764 |
| 2025-01-08 | 2,810 | 2,811 | 2,778 | 2,781 | 196,600 | 2,781 |
| 2025-01-07 | 2,822 | 2,828 | 2,804 | 2,810 | 137,100 | 2,810 |
| 2025-01-06 | 2,841 | 2,848 | 2,818 | 2,822 | 233,600 | 2,822 |
分割・併合履歴 ： なし