8218 (株)コメリ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,895 | 2,903 | 2,849 | 2,881 | 95,000 | 2,881 |
| 2025-04-03 | 2,900 | 2,918 | 2,860 | 2,918 | 86,700 | 2,918 |
| 2025-04-02 | 2,968 | 2,977 | 2,938 | 2,941 | 83,900 | 2,941 |
| 2025-04-01 | 2,960 | 2,985 | 2,941 | 2,941 | 71,900 | 2,941 |
| 2025-03-31 | 2,999 | 2,999 | 2,946 | 2,960 | 99,900 | 2,960 |
| 2025-03-28 | 3,010 | 3,040 | 3,000 | 3,010 | 100,700 | 3,010 |
| 2025-03-27 | 2,987 | 3,060 | 2,985 | 3,055 | 275,600 | 3,055 |
| 2025-03-26 | 3,005 | 3,015 | 2,991 | 3,000 | 105,000 | 3,000 |
| 2025-03-25 | 2,964 | 3,015 | 2,964 | 3,000 | 85,700 | 3,000 |
| 2025-03-24 | 2,962 | 2,976 | 2,947 | 2,964 | 100,800 | 2,964 |
| 2025-03-21 | 2,952 | 2,981 | 2,952 | 2,967 | 85,000 | 2,967 |
| 2025-03-19 | 2,965 | 2,988 | 2,959 | 2,959 | 46,000 | 2,959 |
| 2025-03-18 | 2,968 | 2,989 | 2,960 | 2,960 | 58,100 | 2,960 |
| 2025-03-17 | 2,945 | 2,957 | 2,935 | 2,951 | 52,700 | 2,951 |
| 2025-03-14 | 2,908 | 2,949 | 2,908 | 2,935 | 82,900 | 2,935 |
| 2025-03-13 | 2,909 | 2,930 | 2,907 | 2,927 | 67,400 | 2,927 |
| 2025-03-12 | 2,890 | 2,937 | 2,890 | 2,922 | 55,800 | 2,922 |
| 2025-03-11 | 2,919 | 2,921 | 2,877 | 2,916 | 74,200 | 2,916 |
| 2025-03-10 | 2,940 | 2,953 | 2,909 | 2,920 | 70,400 | 2,920 |
| 2025-03-07 | 2,890 | 2,942 | 2,883 | 2,940 | 77,800 | 2,940 |
| 2025-03-06 | 2,910 | 2,941 | 2,904 | 2,928 | 91,600 | 2,928 |
| 2025-03-05 | 2,876 | 2,897 | 2,859 | 2,887 | 74,700 | 2,887 |
| 2025-03-04 | 2,869 | 2,871 | 2,841 | 2,866 | 67,500 | 2,866 |
| 2025-03-03 | 2,870 | 2,879 | 2,858 | 2,865 | 60,900 | 2,865 |
| 2025-02-28 | 2,869 | 2,873 | 2,833 | 2,857 | 95,600 | 2,857 |
| 2025-02-27 | 2,850 | 2,866 | 2,840 | 2,865 | 69,500 | 2,865 |
| 2025-02-26 | 2,838 | 2,847 | 2,810 | 2,847 | 91,000 | 2,847 |
| 2025-02-25 | 2,815 | 2,828 | 2,797 | 2,819 | 100,600 | 2,819 |
| 2025-02-21 | 2,810 | 2,827 | 2,793 | 2,827 | 98,200 | 2,827 |
| 2025-02-20 | 2,852 | 2,883 | 2,808 | 2,818 | 110,200 | 2,818 |
| 2025-02-19 | 2,870 | 2,897 | 2,870 | 2,888 | 63,100 | 2,888 |
| 2025-02-18 | 2,880 | 2,882 | 2,867 | 2,870 | 63,400 | 2,870 |
| 2025-02-17 | 2,917 | 2,919 | 2,884 | 2,885 | 83,500 | 2,885 |
| 2025-02-14 | 2,934 | 2,934 | 2,896 | 2,916 | 78,400 | 2,916 |
| 2025-02-13 | 2,929 | 2,944 | 2,925 | 2,944 | 50,000 | 2,944 |
| 2025-02-12 | 2,929 | 2,930 | 2,901 | 2,927 | 66,100 | 2,927 |
| 2025-02-10 | 2,936 | 2,942 | 2,914 | 2,915 | 50,600 | 2,915 |
| 2025-02-07 | 2,931 | 2,962 | 2,926 | 2,936 | 62,900 | 2,936 |
| 2025-02-06 | 2,963 | 2,970 | 2,910 | 2,931 | 104,500 | 2,931 |
| 2025-02-05 | 2,920 | 2,937 | 2,908 | 2,934 | 100,900 | 2,934 |
| 2025-02-04 | 2,984 | 3,040 | 2,928 | 2,932 | 135,200 | 2,932 |
| 2025-02-03 | 3,030 | 3,030 | 2,934 | 2,947 | 228,900 | 2,947 |
| 2025-01-31 | 3,040 | 3,080 | 3,035 | 3,045 | 86,700 | 3,045 |
| 2025-01-30 | 3,110 | 3,110 | 3,020 | 3,045 | 169,600 | 3,045 |
| 2025-01-29 | 3,200 | 3,205 | 3,170 | 3,180 | 39,600 | 3,180 |
| 2025-01-28 | 3,160 | 3,215 | 3,160 | 3,200 | 55,700 | 3,200 |
| 2025-01-27 | 3,150 | 3,175 | 3,140 | 3,165 | 33,500 | 3,165 |
| 2025-01-24 | 3,145 | 3,150 | 3,110 | 3,115 | 45,400 | 3,115 |
| 2025-01-23 | 3,125 | 3,130 | 3,095 | 3,110 | 42,100 | 3,110 |
| 2025-01-22 | 3,130 | 3,145 | 3,120 | 3,130 | 45,600 | 3,130 |
| 2025-01-21 | 3,125 | 3,135 | 3,105 | 3,125 | 51,200 | 3,125 |
| 2025-01-20 | 3,105 | 3,135 | 3,105 | 3,120 | 38,800 | 3,120 |
| 2025-01-17 | 3,100 | 3,115 | 3,075 | 3,100 | 62,900 | 3,100 |
| 2025-01-16 | 3,120 | 3,140 | 3,110 | 3,115 | 42,400 | 3,115 |
| 2025-01-15 | 3,110 | 3,130 | 3,095 | 3,120 | 53,800 | 3,120 |
| 2025-01-14 | 3,160 | 3,160 | 3,090 | 3,110 | 65,500 | 3,110 |
| 2025-01-10 | 3,150 | 3,170 | 3,135 | 3,165 | 50,500 | 3,165 |
| 2025-01-09 | 3,185 | 3,185 | 3,150 | 3,175 | 61,300 | 3,175 |
| 2025-01-08 | 3,200 | 3,210 | 3,185 | 3,200 | 60,300 | 3,200 |
| 2025-01-07 | 3,235 | 3,240 | 3,195 | 3,215 | 67,800 | 3,215 |
| 2025-01-06 | 3,300 | 3,300 | 3,225 | 3,235 | 62,200 | 3,235 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株