3543 (株)コメダホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2,606 | 2,610 | 2,579 | 2,592 | 236,700 | 2,592 |
| 2024-04-26 | 2,583 | 2,615 | 2,572 | 2,606 | 257,800 | 2,606 |
| 2024-04-25 | 2,578 | 2,583 | 2,550 | 2,569 | 287,100 | 2,569 |
| 2024-04-24 | 2,584 | 2,588 | 2,569 | 2,578 | 231,600 | 2,578 |
| 2024-04-23 | 2,608 | 2,610 | 2,581 | 2,581 | 265,500 | 2,581 |
| 2024-04-22 | 2,550 | 2,581 | 2,541 | 2,576 | 228,900 | 2,576 |
| 2024-04-19 | 2,567 | 2,569 | 2,511 | 2,533 | 347,100 | 2,533 |
| 2024-04-18 | 2,530 | 2,573 | 2,528 | 2,567 | 232,900 | 2,567 |
| 2024-04-17 | 2,564 | 2,572 | 2,532 | 2,534 | 348,400 | 2,534 |
| 2024-04-16 | 2,600 | 2,600 | 2,560 | 2,560 | 416,000 | 2,560 |
| 2024-04-15 | 2,631 | 2,645 | 2,597 | 2,612 | 522,700 | 2,612 |
| 2024-04-12 | 2,624 | 2,645 | 2,616 | 2,636 | 450,800 | 2,636 |
| 2024-04-11 | 2,672 | 2,688 | 2,624 | 2,624 | 878,500 | 2,624 |
| 2024-04-10 | 2,730 | 2,730 | 2,690 | 2,692 | 310,200 | 2,692 |
| 2024-04-09 | 2,720 | 2,733 | 2,703 | 2,703 | 176,900 | 2,703 |
| 2024-04-08 | 2,700 | 2,719 | 2,696 | 2,710 | 161,300 | 2,710 |
| 2024-04-05 | 2,671 | 2,694 | 2,668 | 2,692 | 222,100 | 2,692 |
| 2024-04-04 | 2,685 | 2,688 | 2,660 | 2,675 | 194,000 | 2,675 |
| 2024-04-03 | 2,670 | 2,691 | 2,662 | 2,681 | 180,500 | 2,681 |
| 2024-04-02 | 2,711 | 2,711 | 2,666 | 2,673 | 224,100 | 2,673 |
| 2024-04-01 | 2,732 | 2,732 | 2,706 | 2,710 | 151,200 | 2,710 |
| 2024-03-29 | 2,709 | 2,737 | 2,709 | 2,733 | 155,400 | 2,733 |
| 2024-03-28 | 2,735 | 2,738 | 2,692 | 2,694 | 260,900 | 2,694 |
| 2024-03-27 | 2,726 | 2,747 | 2,721 | 2,746 | 222,300 | 2,746 |
| 2024-03-26 | 2,730 | 2,734 | 2,698 | 2,718 | 193,000 | 2,718 |
| 2024-03-25 | 2,752 | 2,761 | 2,738 | 2,738 | 190,700 | 2,738 |
| 2024-03-22 | 2,756 | 2,772 | 2,753 | 2,772 | 426,500 | 2,772 |
| 2024-03-21 | 2,748 | 2,755 | 2,733 | 2,740 | 257,100 | 2,740 |
| 2024-03-19 | 2,734 | 2,744 | 2,727 | 2,739 | 175,500 | 2,739 |
| 2024-03-18 | 2,730 | 2,732 | 2,719 | 2,726 | 120,100 | 2,726 |
| 2024-03-15 | 2,727 | 2,731 | 2,710 | 2,726 | 165,100 | 2,726 |
| 2024-03-14 | 2,709 | 2,723 | 2,694 | 2,723 | 147,300 | 2,723 |
| 2024-03-13 | 2,714 | 2,719 | 2,689 | 2,701 | 134,900 | 2,701 |
| 2024-03-12 | 2,685 | 2,709 | 2,659 | 2,709 | 220,900 | 2,709 |
| 2024-03-11 | 2,702 | 2,708 | 2,653 | 2,675 | 198,000 | 2,675 |
| 2024-03-08 | 2,707 | 2,713 | 2,681 | 2,699 | 252,200 | 2,699 |
| 2024-03-07 | 2,699 | 2,730 | 2,698 | 2,729 | 252,900 | 2,729 |
| 2024-03-06 | 2,685 | 2,704 | 2,680 | 2,694 | 193,300 | 2,694 |
| 2024-03-05 | 2,666 | 2,691 | 2,649 | 2,683 | 241,700 | 2,683 |
| 2024-03-04 | 2,695 | 2,699 | 2,664 | 2,671 | 395,700 | 2,671 |
| 2024-03-01 | 2,725 | 2,737 | 2,694 | 2,700 | 395,700 | 2,700 |
| 2024-02-29 | 2,739 | 2,758 | 2,721 | 2,729 | 351,900 | 2,729 |
| 2024-02-28 | 2,699 | 2,729 | 2,696 | 2,721 | 561,600 | 2,721 |
| 2024-02-27 | 2,756 | 2,756 | 2,727 | 2,733 | 1,175,300 | 2,733 |
| 2024-02-26 | 2,750 | 2,765 | 2,745 | 2,756 | 601,100 | 2,756 |
| 2024-02-22 | 2,738 | 2,749 | 2,734 | 2,748 | 453,700 | 2,748 |
| 2024-02-21 | 2,756 | 2,759 | 2,728 | 2,737 | 566,300 | 2,737 |
| 2024-02-20 | 2,785 | 2,787 | 2,738 | 2,749 | 453,400 | 2,749 |
| 2024-02-19 | 2,738 | 2,768 | 2,725 | 2,762 | 388,300 | 2,762 |
| 2024-02-16 | 2,730 | 2,739 | 2,717 | 2,728 | 294,200 | 2,728 |
| 2024-02-15 | 2,753 | 2,753 | 2,714 | 2,714 | 405,100 | 2,714 |
| 2024-02-14 | 2,764 | 2,768 | 2,728 | 2,737 | 408,600 | 2,737 |
| 2024-02-13 | 2,779 | 2,787 | 2,748 | 2,764 | 436,100 | 2,764 |
| 2024-02-09 | 2,755 | 2,792 | 2,754 | 2,774 | 266,100 | 2,774 |
| 2024-02-08 | 2,770 | 2,772 | 2,742 | 2,761 | 338,500 | 2,761 |
| 2024-02-07 | 2,777 | 2,781 | 2,755 | 2,767 | 356,300 | 2,767 |
| 2024-02-06 | 2,805 | 2,805 | 2,777 | 2,777 | 392,500 | 2,777 |
| 2024-02-05 | 2,854 | 2,855 | 2,808 | 2,811 | 434,100 | 2,811 |
| 2024-02-02 | 2,844 | 2,860 | 2,838 | 2,854 | 239,600 | 2,854 |
| 2024-02-01 | 2,825 | 2,835 | 2,813 | 2,834 | 210,200 | 2,834 |
| 2024-01-31 | 2,820 | 2,831 | 2,812 | 2,831 | 165,600 | 2,831 |
| 2024-01-30 | 2,810 | 2,826 | 2,798 | 2,822 | 301,600 | 2,822 |
| 2024-01-29 | 2,785 | 2,793 | 2,781 | 2,792 | 140,200 | 2,792 |
| 2024-01-26 | 2,817 | 2,824 | 2,781 | 2,781 | 232,200 | 2,781 |
| 2024-01-25 | 2,781 | 2,791 | 2,778 | 2,782 | 175,500 | 2,782 |
| 2024-01-24 | 2,789 | 2,790 | 2,767 | 2,771 | 336,200 | 2,771 |
| 2024-01-23 | 2,836 | 2,841 | 2,800 | 2,807 | 308,300 | 2,807 |
| 2024-01-22 | 2,832 | 2,840 | 2,813 | 2,840 | 196,000 | 2,840 |
| 2024-01-19 | 2,836 | 2,841 | 2,808 | 2,823 | 214,700 | 2,823 |
| 2024-01-18 | 2,850 | 2,850 | 2,820 | 2,824 | 200,000 | 2,824 |
| 2024-01-17 | 2,768 | 2,850 | 2,757 | 2,826 | 478,600 | 2,826 |
| 2024-01-16 | 2,795 | 2,801 | 2,755 | 2,757 | 449,400 | 2,757 |
| 2024-01-15 | 2,805 | 2,814 | 2,780 | 2,794 | 395,200 | 2,794 |
| 2024-01-12 | 2,810 | 2,814 | 2,784 | 2,802 | 265,400 | 2,802 |
| 2024-01-11 | 2,814 | 2,825 | 2,796 | 2,803 | 303,600 | 2,803 |
| 2024-01-10 | 2,805 | 2,814 | 2,796 | 2,809 | 212,200 | 2,809 |
| 2024-01-09 | 2,789 | 2,810 | 2,781 | 2,808 | 251,400 | 2,808 |
| 2024-01-05 | 2,767 | 2,786 | 2,763 | 2,778 | 147,200 | 2,778 |
| 2024-01-04 | 2,745 | 2,759 | 2,717 | 2,757 | 165,900 | 2,757 |
分割・併合履歴 ： なし
