8218 (株)コメリ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,805 | 3,855 | 3,790 | 3,825 | 74,000 | 3,825 |
| 2024-05-01 | 3,745 | 3,820 | 3,745 | 3,780 | 146,300 | 3,780 |
| 2024-04-30 | 3,830 | 3,840 | 3,790 | 3,815 | 96,400 | 3,815 |
| 2024-04-26 | 3,760 | 3,855 | 3,750 | 3,825 | 148,000 | 3,825 |
| 2024-04-25 | 3,785 | 3,815 | 3,750 | 3,775 | 200,000 | 3,775 |
| 2024-04-24 | 3,620 | 3,800 | 3,600 | 3,790 | 451,400 | 3,790 |
| 2024-04-23 | 3,390 | 3,410 | 3,375 | 3,410 | 76,100 | 3,410 |
| 2024-04-22 | 3,370 | 3,400 | 3,360 | 3,400 | 43,500 | 3,400 |
| 2024-04-19 | 3,355 | 3,385 | 3,330 | 3,340 | 79,800 | 3,340 |
| 2024-04-18 | 3,375 | 3,415 | 3,365 | 3,385 | 44,400 | 3,385 |
| 2024-04-17 | 3,420 | 3,420 | 3,330 | 3,355 | 50,700 | 3,355 |
| 2024-04-16 | 3,525 | 3,525 | 3,395 | 3,410 | 79,600 | 3,410 |
| 2024-04-15 | 3,495 | 3,535 | 3,485 | 3,525 | 52,800 | 3,525 |
| 2024-04-12 | 3,555 | 3,560 | 3,495 | 3,525 | 61,300 | 3,525 |
| 2024-04-11 | 3,570 | 3,605 | 3,555 | 3,570 | 43,900 | 3,570 |
| 2024-04-10 | 3,550 | 3,600 | 3,545 | 3,580 | 44,900 | 3,580 |
| 2024-04-09 | 3,565 | 3,605 | 3,550 | 3,555 | 50,600 | 3,555 |
| 2024-04-08 | 3,530 | 3,585 | 3,515 | 3,550 | 76,500 | 3,550 |
| 2024-04-05 | 3,455 | 3,525 | 3,455 | 3,515 | 70,300 | 3,515 |
| 2024-04-04 | 3,560 | 3,560 | 3,480 | 3,500 | 97,000 | 3,500 |
| 2024-04-03 | 3,465 | 3,525 | 3,460 | 3,505 | 96,500 | 3,505 |
| 2024-04-02 | 3,545 | 3,565 | 3,450 | 3,465 | 87,300 | 3,465 |
| 2024-04-01 | 3,485 | 3,545 | 3,460 | 3,545 | 85,900 | 3,545 |
| 2024-03-29 | 3,455 | 3,485 | 3,430 | 3,460 | 59,700 | 3,460 |
| 2024-03-28 | 3,560 | 3,570 | 3,440 | 3,445 | 85,200 | 3,445 |
| 2024-03-27 | 3,595 | 3,620 | 3,580 | 3,595 | 157,000 | 3,595 |
| 2024-03-26 | 3,560 | 3,570 | 3,525 | 3,560 | 80,900 | 3,560 |
| 2024-03-25 | 3,610 | 3,610 | 3,535 | 3,550 | 118,500 | 3,550 |
| 2024-03-22 | 3,600 | 3,615 | 3,555 | 3,610 | 69,300 | 3,610 |
| 2024-03-21 | 3,670 | 3,685 | 3,590 | 3,600 | 99,700 | 3,600 |
| 2024-03-19 | 3,650 | 3,690 | 3,620 | 3,665 | 75,000 | 3,665 |
| 2024-03-18 | 3,630 | 3,675 | 3,605 | 3,640 | 86,600 | 3,640 |
| 2024-03-15 | 3,545 | 3,620 | 3,540 | 3,610 | 83,700 | 3,610 |
| 2024-03-14 | 3,485 | 3,585 | 3,480 | 3,550 | 105,300 | 3,550 |
| 2024-03-13 | 3,460 | 3,475 | 3,425 | 3,460 | 61,800 | 3,460 |
| 2024-03-12 | 3,440 | 3,455 | 3,385 | 3,450 | 51,100 | 3,450 |
| 2024-03-11 | 3,420 | 3,435 | 3,390 | 3,430 | 59,600 | 3,430 |
| 2024-03-08 | 3,370 | 3,435 | 3,360 | 3,430 | 84,900 | 3,430 |
| 2024-03-07 | 3,360 | 3,400 | 3,340 | 3,390 | 58,000 | 3,390 |
| 2024-03-06 | 3,330 | 3,390 | 3,330 | 3,360 | 58,200 | 3,360 |
| 2024-03-05 | 3,350 | 3,370 | 3,305 | 3,340 | 58,200 | 3,340 |
| 2024-03-04 | 3,470 | 3,470 | 3,360 | 3,360 | 105,500 | 3,360 |
| 2024-03-01 | 3,520 | 3,520 | 3,455 | 3,495 | 85,300 | 3,495 |
| 2024-02-29 | 3,480 | 3,515 | 3,465 | 3,490 | 87,200 | 3,490 |
| 2024-02-28 | 3,480 | 3,495 | 3,445 | 3,485 | 94,100 | 3,485 |
| 2024-02-27 | 3,420 | 3,505 | 3,415 | 3,445 | 93,100 | 3,445 |
| 2024-02-26 | 3,415 | 3,435 | 3,385 | 3,405 | 66,300 | 3,405 |
| 2024-02-22 | 3,370 | 3,400 | 3,335 | 3,395 | 62,700 | 3,395 |
| 2024-02-21 | 3,320 | 3,370 | 3,315 | 3,350 | 64,500 | 3,350 |
| 2024-02-20 | 3,305 | 3,335 | 3,290 | 3,320 | 59,100 | 3,320 |
| 2024-02-19 | 3,245 | 3,305 | 3,245 | 3,305 | 36,000 | 3,305 |
| 2024-02-16 | 3,270 | 3,285 | 3,245 | 3,265 | 56,000 | 3,265 |
| 2024-02-15 | 3,315 | 3,315 | 3,235 | 3,245 | 46,600 | 3,245 |
| 2024-02-14 | 3,345 | 3,355 | 3,275 | 3,295 | 58,500 | 3,295 |
| 2024-02-13 | 3,285 | 3,340 | 3,285 | 3,330 | 64,300 | 3,330 |
| 2024-02-09 | 3,245 | 3,300 | 3,240 | 3,280 | 64,800 | 3,280 |
| 2024-02-08 | 3,255 | 3,270 | 3,165 | 3,250 | 92,000 | 3,250 |
| 2024-02-07 | 3,315 | 3,325 | 3,255 | 3,260 | 62,300 | 3,260 |
| 2024-02-06 | 3,350 | 3,375 | 3,325 | 3,325 | 60,700 | 3,325 |
| 2024-02-05 | 3,320 | 3,350 | 3,320 | 3,330 | 62,800 | 3,330 |
| 2024-02-02 | 3,350 | 3,350 | 3,300 | 3,320 | 93,500 | 3,320 |
| 2024-02-01 | 3,320 | 3,380 | 3,315 | 3,340 | 97,200 | 3,340 |
| 2024-01-31 | 3,270 | 3,310 | 3,260 | 3,305 | 95,300 | 3,305 |
| 2024-01-30 | 3,280 | 3,290 | 3,255 | 3,270 | 100,600 | 3,270 |
| 2024-01-29 | 3,305 | 3,315 | 3,280 | 3,280 | 114,400 | 3,280 |
| 2024-01-26 | 3,330 | 3,345 | 3,305 | 3,305 | 139,400 | 3,305 |
| 2024-01-25 | 3,265 | 3,335 | 3,260 | 3,320 | 120,600 | 3,320 |
| 2024-01-24 | 3,270 | 3,315 | 3,250 | 3,280 | 160,500 | 3,280 |
| 2024-01-23 | 3,265 | 3,295 | 3,250 | 3,265 | 155,300 | 3,265 |
| 2024-01-22 | 3,245 | 3,285 | 3,245 | 3,275 | 57,100 | 3,275 |
| 2024-01-19 | 3,300 | 3,310 | 3,235 | 3,240 | 81,000 | 3,240 |
| 2024-01-18 | 3,255 | 3,315 | 3,255 | 3,300 | 83,600 | 3,300 |
| 2024-01-17 | 3,270 | 3,325 | 3,270 | 3,270 | 71,300 | 3,270 |
| 2024-01-16 | 3,295 | 3,300 | 3,255 | 3,260 | 43,600 | 3,260 |
| 2024-01-15 | 3,240 | 3,290 | 3,230 | 3,280 | 51,400 | 3,280 |
| 2024-01-12 | 3,240 | 3,275 | 3,215 | 3,245 | 58,600 | 3,245 |
| 2024-01-11 | 3,235 | 3,265 | 3,225 | 3,245 | 69,500 | 3,245 |
| 2024-01-10 | 3,215 | 3,225 | 3,205 | 3,205 | 52,900 | 3,205 |
| 2024-01-09 | 3,205 | 3,245 | 3,205 | 3,220 | 77,000 | 3,220 |
| 2024-01-05 | 3,250 | 3,255 | 3,185 | 3,200 | 78,800 | 3,200 |
| 2024-01-04 | 3,200 | 3,250 | 3,180 | 3,240 | 157,400 | 3,240 |
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
