3543 (株)コメダホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,756	2,760	2,736	2,745	151,800	2,745
2023-12-28	2,738	2,750	2,726	2,748	154,000	2,748
2023-12-27	2,713	2,738	2,706	2,733	187,000	2,733
2023-12-26	2,719	2,719	2,699	2,710	140,800	2,710
2023-12-25	2,700	2,719	2,699	2,709	111,900	2,709
2023-12-22	2,678	2,698	2,678	2,689	87,400	2,689
2023-12-21	2,685	2,687	2,670	2,677	95,800	2,677
2023-12-20	2,695	2,702	2,688	2,690	127,100	2,690
2023-12-19	2,694	2,694	2,673	2,690	140,700	2,690
2023-12-18	2,675	2,697	2,666	2,694	121,500	2,694
2023-12-15	2,710	2,710	2,673	2,688	207,200	2,688
2023-12-14	2,736	2,738	2,694	2,699	169,100	2,699
2023-12-13	2,723	2,740	2,723	2,730	97,000	2,730
2023-12-12	2,743	2,748	2,721	2,723	92,300	2,723
2023-12-11	2,720	2,738	2,710	2,737	111,900	2,737
2023-12-08	2,740	2,748	2,705	2,710	260,700	2,710
2023-12-07	2,745	2,765	2,740	2,756	108,000	2,756
2023-12-06	2,727	2,755	2,723	2,752	151,200	2,752
2023-12-05	2,738	2,754	2,721	2,727	177,200	2,727
2023-12-04	2,736	2,751	2,721	2,743	225,700	2,743
2023-12-01	2,760	2,762	2,736	2,743	228,700	2,743
2023-11-30	2,776	2,789	2,762	2,767	294,200	2,767
2023-11-29	2,805	2,812	2,786	2,793	134,600	2,793
2023-11-28	2,779	2,812	2,779	2,805	209,200	2,805
2023-11-27	2,801	2,803	2,772	2,778	216,300	2,778
2023-11-24	2,825	2,829	2,799	2,803	147,700	2,803
2023-11-22	2,825	2,836	2,810	2,813	120,800	2,813
2023-11-21	2,805	2,833	2,796	2,825	206,100	2,825
2023-11-20	2,820	2,827	2,801	2,805	154,000	2,805
2023-11-17	2,792	2,819	2,778	2,819	127,100	2,819
2023-11-16	2,802	2,815	2,778	2,780	244,200	2,780
2023-11-15	2,790	2,812	2,775	2,802	195,700	2,802
2023-11-14	2,790	2,792	2,765	2,767	179,700	2,767
2023-11-13	2,780	2,793	2,766	2,778	208,700	2,778
2023-11-10	2,729	2,773	2,712	2,766	191,400	2,766
2023-11-09	2,701	2,733	2,687	2,730	112,600	2,730
2023-11-08	2,718	2,723	2,689	2,707	205,900	2,707
2023-11-07	2,749	2,751	2,715	2,717	170,000	2,717
2023-11-06	2,754	2,761	2,726	2,753	168,000	2,753
2023-11-02	2,759	2,759	2,707	2,727	206,200	2,727
2023-11-01	2,764	2,768	2,728	2,735	348,200	2,735
2023-10-31	2,701	2,753	2,687	2,750	232,400	2,750
2023-10-30	2,714	2,718	2,678	2,688	220,800	2,688
2023-10-27	2,688	2,710	2,673	2,710	155,400	2,710
2023-10-26	2,670	2,690	2,652	2,667	159,800	2,667
2023-10-25	2,672	2,703	2,657	2,680	167,600	2,680
2023-10-24	2,650	2,676	2,623	2,657	160,300	2,657
2023-10-23	2,666	2,681	2,639	2,642	159,600	2,642
2023-10-20	2,688	2,696	2,664	2,667	157,000	2,667
2023-10-19	2,695	2,716	2,672	2,684	234,100	2,684
2023-10-18	2,687	2,719	2,659	2,716	253,200	2,716
2023-10-17	2,697	2,707	2,648	2,667	549,900	2,667
2023-10-16	2,750	2,761	2,647	2,655	626,900	2,655
2023-10-13	2,786	2,800	2,759	2,773	340,500	2,773
2023-10-12	2,750	2,809	2,735	2,778	858,200	2,778
2023-10-11	2,904	2,915	2,870	2,870	484,200	2,870
2023-10-10	2,866	2,878	2,851	2,876	253,800	2,876
2023-10-06	2,845	2,853	2,828	2,837	138,800	2,837
2023-10-05	2,812	2,836	2,802	2,836	149,700	2,836
2023-10-04	2,807	2,843	2,787	2,812	256,200	2,812
2023-10-03	2,840	2,851	2,815	2,836	170,800	2,836
2023-10-02	2,900	2,903	2,849	2,849	185,100	2,849
2023-09-29	2,940	2,962	2,883	2,900	231,500	2,900
2023-09-28	2,970	2,970	2,918	2,938	175,100	2,938
2023-09-27	2,970	2,984	2,945	2,984	156,600	2,984
2023-09-26	2,995	2,995	2,967	2,974	139,600	2,974
2023-09-25	2,940	2,980	2,927	2,977	306,700	2,977
2023-09-22	2,919	2,942	2,909	2,929	174,400	2,929
2023-09-21	2,915	2,951	2,915	2,934	126,200	2,934
2023-09-20	2,953	2,966	2,913	2,913	217,900	2,913
2023-09-19	2,998	3,005	2,944	2,969	233,100	2,969
2023-09-15	3,025	3,025	2,995	3,005	200,400	3,005
2023-09-14	3,030	3,035	3,000	3,015	163,000	3,015
2023-09-13	3,030	3,045	3,005	3,015	168,200	3,015
2023-09-12	2,987	3,035	2,982	3,025	199,900	3,025
2023-09-11	2,980	2,990	2,947	2,967	157,100	2,967
2023-09-08	2,977	2,980	2,949	2,963	196,100	2,963
2023-09-07	2,966	2,992	2,949	2,977	318,200	2,977
2023-09-06	2,915	2,949	2,890	2,947	290,200	2,947
2023-09-05	2,897	2,912	2,894	2,906	170,400	2,906
2023-09-04	2,906	2,927	2,892	2,901	214,500	2,901
2023-09-01	2,850	2,899	2,838	2,898	365,600	2,898
2023-08-31	2,795	2,860	2,795	2,854	435,800	2,854
2023-08-30	2,790	2,802	2,768	2,794	575,500	2,794
2023-08-29	2,803	2,827	2,800	2,822	822,900	2,822
2023-08-28	2,809	2,820	2,789	2,807	606,400	2,807
2023-08-25	2,801	2,815	2,792	2,806	383,300	2,806
2023-08-24	2,817	2,824	2,805	2,805	388,900	2,805
2023-08-23	2,795	2,816	2,795	2,816	274,400	2,816
2023-08-22	2,800	2,813	2,795	2,807	259,200	2,807
2023-08-21	2,800	2,813	2,789	2,805	393,300	2,805
2023-08-18	2,800	2,805	2,775	2,788	343,100	2,788
2023-08-17	2,860	2,865	2,813	2,824	334,300	2,824
2023-08-16	2,872	2,883	2,859	2,862	219,700	2,862
2023-08-15	2,866	2,870	2,845	2,869	226,900	2,869
2023-08-14	2,838	2,872	2,836	2,861	292,500	2,861
2023-08-10	2,845	2,848	2,828	2,837	197,600	2,837
2023-08-09	2,846	2,854	2,830	2,833	178,000	2,833
2023-08-08	2,863	2,871	2,845	2,851	185,900	2,851
2023-08-07	2,800	2,844	2,793	2,844	244,400	2,844
2023-08-04	2,753	2,789	2,751	2,789	178,800	2,789
2023-08-03	2,757	2,764	2,749	2,755	173,600	2,755
2023-08-02	2,767	2,782	2,752	2,760	159,400	2,760
2023-08-01	2,767	2,783	2,758	2,778	162,300	2,778
2023-07-31	2,764	2,769	2,747	2,755	157,900	2,755
2023-07-28	2,710	2,740	2,703	2,738	182,500	2,738
2023-07-27	2,720	2,727	2,717	2,724	90,600	2,724
2023-07-26	2,731	2,735	2,714	2,722	128,100	2,722
2023-07-25	2,732	2,737	2,723	2,730	99,100	2,730
2023-07-24	2,725	2,730	2,717	2,730	111,800	2,730
2023-07-21	2,710	2,714	2,694	2,707	114,500	2,707
2023-07-20	2,719	2,733	2,708	2,710	164,400	2,710
2023-07-19	2,700	2,721	2,688	2,702	210,400	2,702
2023-07-18	2,712	2,712	2,664	2,680	243,700	2,680
2023-07-14	2,740	2,749	2,681	2,688	340,300	2,688
2023-07-13	2,685	2,745	2,662	2,713	814,600	2,713
2023-07-12	2,735	2,792	2,730	2,782	714,100	2,782
2023-07-11	2,717	2,720	2,692	2,698	177,400	2,698
2023-07-10	2,692	2,705	2,686	2,702	210,400	2,702
2023-07-07	2,672	2,691	2,661	2,682	129,500	2,682
2023-07-06	2,695	2,701	2,677	2,694	155,600	2,694
2023-07-05	2,723	2,723	2,697	2,708	159,200	2,708
2023-07-04	2,716	2,728	2,707	2,718	133,800	2,718
2023-07-03	2,716	2,733	2,716	2,728	114,800	2,728
2023-06-30	2,710	2,727	2,705	2,712	147,500	2,712
2023-06-29	2,720	2,726	2,699	2,715	147,200	2,715
2023-06-28	2,683	2,709	2,683	2,707	164,400	2,707
2023-06-27	2,670	2,685	2,668	2,683	86,800	2,683
2023-06-26	2,684	2,685	2,649	2,670	146,900	2,670
2023-06-23	2,692	2,703	2,665	2,675	150,400	2,675
2023-06-22	2,677	2,693	2,674	2,687	129,700	2,687
2023-06-21	2,680	2,694	2,672	2,672	168,900	2,672
2023-06-20	2,685	2,685	2,660	2,680	118,800	2,680
2023-06-19	2,673	2,678	2,659	2,676	143,500	2,676
2023-06-16	2,651	2,661	2,643	2,653	173,200	2,653
2023-06-15	2,660	2,660	2,647	2,647	91,200	2,647
2023-06-14	2,659	2,659	2,641	2,649	149,300	2,649
2023-06-13	2,664	2,670	2,651	2,652	134,900	2,652
2023-06-12	2,673	2,677	2,660	2,664	99,500	2,664
2023-06-09	2,647	2,664	2,640	2,656	147,900	2,656
2023-06-08	2,650	2,660	2,623	2,632	152,500	2,632
2023-06-07	2,670	2,687	2,655	2,658	157,200	2,658
2023-06-06	2,665	2,674	2,657	2,666	111,900	2,666
2023-06-05	2,700	2,703	2,676	2,678	152,600	2,678
2023-06-02	2,649	2,682	2,644	2,679	150,600	2,679
2023-06-01	2,655	2,667	2,642	2,645	92,700	2,645
2023-05-31	2,648	2,661	2,629	2,650	271,600	2,650
2023-05-30	2,670	2,674	2,646	2,667	127,500	2,667
2023-05-29	2,685	2,690	2,673	2,677	123,800	2,677
2023-05-26	2,694	2,704	2,677	2,680	164,500	2,680
2023-05-25	2,665	2,704	2,655	2,694	136,700	2,694
2023-05-24	2,690	2,695	2,668	2,670	241,300	2,670
2023-05-23	2,734	2,739	2,683	2,696	287,500	2,696
2023-05-22	2,699	2,744	2,698	2,737	241,400	2,737
2023-05-19	2,711	2,714	2,687	2,693	212,900	2,693
2023-05-18	2,722	2,730	2,699	2,715	215,400	2,715
2023-05-17	2,701	2,744	2,692	2,722	352,200	2,722
2023-05-16	2,667	2,709	2,659	2,699	233,100	2,699
2023-05-15	2,658	2,682	2,647	2,659	192,300	2,659
2023-05-12	2,615	2,648	2,612	2,644	141,600	2,644
2023-05-11	2,609	2,624	2,608	2,614	86,000	2,614
2023-05-10	2,640	2,657	2,608	2,618	167,700	2,618
2023-05-09	2,616	2,641	2,605	2,639	167,100	2,639
2023-05-08	2,563	2,628	2,563	2,617	318,200	2,617
2023-05-02	2,575	2,579	2,550	2,563	212,700	2,563
2023-05-01	2,580	2,585	2,560	2,562	163,600	2,562
2023-04-28	2,560	2,569	2,550	2,563	243,800	2,563
2023-04-27	2,550	2,550	2,532	2,541	166,100	2,541
2023-04-26	2,560	2,564	2,542	2,543	241,100	2,543
2023-04-25	2,590	2,597	2,569	2,575	213,000	2,575
2023-04-24	2,585	2,602	2,584	2,593	267,500	2,593
2023-04-21	2,613	2,615	2,583	2,585	309,900	2,585
2023-04-20	2,628	2,638	2,612	2,613	307,700	2,613
2023-04-19	2,645	2,645	2,606	2,630	406,000	2,630
2023-04-18	2,639	2,669	2,626	2,668	352,600	2,668
2023-04-17	2,635	2,653	2,617	2,625	437,600	2,625
2023-04-14	2,684	2,720	2,637	2,645	1,023,900	2,645
2023-04-13	2,550	2,710	2,550	2,685	2,637,900	2,685
2023-04-12	2,396	2,419	2,394	2,403	360,200	2,403
2023-04-11	2,372	2,390	2,371	2,388	228,100	2,388
2023-04-10	2,364	2,373	2,359	2,365	116,300	2,365
2023-04-07	2,378	2,381	2,349	2,354	167,500	2,354
2023-04-06	2,346	2,366	2,338	2,366	207,200	2,366
2023-04-05	2,366	2,366	2,342	2,345	195,900	2,345
2023-04-04	2,375	2,380	2,359	2,365	137,800	2,365
2023-04-03	2,365	2,370	2,357	2,368	105,500	2,368
2023-03-31	2,362	2,367	2,347	2,353	106,100	2,353
2023-03-30	2,370	2,370	2,342	2,356	150,400	2,356
2023-03-29	2,350	2,377	2,350	2,377	198,200	2,377
2023-03-28	2,340	2,340	2,327	2,338	96,400	2,338
2023-03-27	2,343	2,352	2,334	2,334	105,200	2,334
2023-03-24	2,315	2,343	2,309	2,337	123,800	2,337
2023-03-23	2,317	2,327	2,306	2,325	106,700	2,325
2023-03-22	2,338	2,340	2,320	2,325	127,600	2,325
2023-03-20	2,375	2,375	2,314	2,316	250,100	2,316
2023-03-17	2,351	2,380	2,351	2,377	182,300	2,377
2023-03-16	2,340	2,353	2,326	2,347	208,100	2,347
2023-03-15	2,364	2,384	2,355	2,369	183,200	2,369
2023-03-14	2,353	2,357	2,332	2,347	260,300	2,347
2023-03-13	2,365	2,373	2,352	2,373	176,800	2,373
2023-03-10	2,397	2,398	2,371	2,376	211,600	2,376
2023-03-09	2,414	2,416	2,403	2,410	189,900	2,410
2023-03-08	2,393	2,413	2,391	2,408	291,400	2,408
2023-03-07	2,366	2,392	2,366	2,389	239,300	2,389
2023-03-06	2,377	2,381	2,356	2,369	222,200	2,369
2023-03-03	2,371	2,379	2,364	2,368	252,900	2,368
2023-03-02	2,349	2,369	2,345	2,365	333,100	2,365
2023-03-01	2,349	2,352	2,323	2,340	243,400	2,340
2023-02-28	2,341	2,356	2,338	2,353	310,300	2,353
2023-02-27	2,325	2,339	2,319	2,338	444,300	2,338
2023-02-24	2,345	2,356	2,333	2,354	1,202,200	2,354
2023-02-22	2,353	2,361	2,347	2,351	449,100	2,351
2023-02-21	2,360	2,364	2,355	2,356	283,900	2,356
2023-02-20	2,340	2,371	2,340	2,360	481,300	2,360
2023-02-17	2,330	2,344	2,327	2,330	622,500	2,330
2023-02-16	2,344	2,348	2,335	2,340	316,700	2,340
2023-02-15	2,360	2,361	2,339	2,346	391,800	2,346
2023-02-14	2,348	2,360	2,348	2,360	221,700	2,360
2023-02-13	2,338	2,344	2,324	2,342	307,600	2,342
2023-02-10	2,351	2,358	2,336	2,339	364,200	2,339
2023-02-09	2,350	2,358	2,345	2,356	180,800	2,356
2023-02-08	2,358	2,363	2,344	2,360	246,000	2,360
2023-02-07	2,378	2,382	2,359	2,363	233,000	2,363
2023-02-06	2,383	2,390	2,379	2,381	170,900	2,381
2023-02-03	2,362	2,370	2,353	2,369	216,400	2,369
2023-02-02	2,395	2,399	2,371	2,376	184,100	2,376
2023-02-01	2,414	2,419	2,391	2,391	167,700	2,391
2023-01-31	2,403	2,416	2,395	2,414	165,900	2,414
2023-01-30	2,407	2,409	2,386	2,389	215,200	2,389
2023-01-27	2,413	2,417	2,405	2,413	139,900	2,413
2023-01-26	2,401	2,412	2,397	2,401	109,600	2,401
2023-01-25	2,410	2,410	2,395	2,398	135,300	2,398
2023-01-24	2,401	2,410	2,391	2,404	195,800	2,404
2023-01-23	2,400	2,404	2,383	2,393	194,000	2,393
2023-01-20	2,357	2,381	2,345	2,377	187,000	2,377
2023-01-19	2,355	2,365	2,352	2,364	118,300	2,364
2023-01-18	2,340	2,382	2,331	2,359	200,700	2,359
2023-01-17	2,340	2,347	2,325	2,334	187,600	2,334
2023-01-16	2,375	2,385	2,346	2,350	279,700	2,350
2023-01-13	2,387	2,394	2,367	2,376	260,300	2,376
2023-01-12	2,404	2,413	2,386	2,387	196,200	2,387
2023-01-11	2,400	2,429	2,400	2,412	153,000	2,412
2023-01-10	2,430	2,437	2,394	2,399	228,200	2,399
2023-01-06	2,430	2,449	2,420	2,426	119,200	2,426
2023-01-05	2,431	2,444	2,425	2,436	134,600	2,436
2023-01-04	2,484	2,484	2,443	2,446	156,500	2,446

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3543 (株)コメダホールディングス の時系列データ [2023年度]

3543 (株)コメダホールディングスの時系列データ [2023年度]