1. HOME >
  2. 株価時系列 >
  3. 8218 >
  4. 2021年

8218 (株)コメリ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5462,5642,5342,55733,3002,557
2021-12-292,5492,5712,5492,55346,9002,553
2021-12-282,5302,5562,5202,55657,9002,556
2021-12-272,5542,5542,5102,51862,1002,518
2021-12-242,5312,5532,5192,54985,5002,549
2021-12-232,5702,5702,5542,55431,0002,554
2021-12-222,5792,5792,5392,54648,4002,546
2021-12-212,5462,5622,5312,55262,9002,552
2021-12-202,5792,5792,5152,52354,2002,523
2021-12-172,5842,5872,5602,58280,4002,582
2021-12-162,5892,6012,5672,57849,6002,578
2021-12-152,5372,5772,5372,57344,7002,573
2021-12-142,5682,5722,5352,53746,8002,537
2021-12-132,5642,5732,5512,55638,8002,556
2021-12-102,5802,5842,5432,54887,0002,548
2021-12-092,5722,5832,5362,54960,1002,549
2021-12-082,6212,6212,5662,57274,5002,572
2021-12-072,5782,6132,5532,60766,2002,607
2021-12-062,5342,5712,5312,55598,7002,555
2021-12-032,4972,5262,4842,52580,4002,525
2021-12-022,4512,5042,4512,491126,7002,491
2021-12-012,4382,4682,4202,45496,0002,454
2021-11-302,4602,5142,4402,444134,4002,444
2021-11-292,4662,4832,4552,458105,8002,458
2021-11-262,5182,5182,4822,49591,1002,495
2021-11-252,5432,5692,5262,52890,0002,528
2021-11-242,5612,5862,5422,54395,5002,543
2021-11-222,5582,5762,5462,57283,8002,572
2021-11-192,5602,5972,5562,59195,9002,591
2021-11-182,6052,6072,5642,57687,1002,576
2021-11-172,6362,6402,6112,61768,1002,617
2021-11-162,6302,6532,6302,63760,7002,637
2021-11-152,6452,6582,6302,63464,8002,634
2021-11-122,6072,6542,6062,65377,8002,653
2021-11-112,6452,6582,6162,62262,5002,622
2021-11-102,6342,6642,6332,65336,6002,653
2021-11-092,6382,6612,6332,63447,2002,634
2021-11-082,6882,6922,6412,64158,4002,641
2021-11-052,6432,6872,6422,68772,5002,687
2021-11-042,6552,6862,6382,676110,1002,676
2021-11-022,6682,6682,6232,63391,8002,633
2021-11-012,6802,6942,6682,689139,2002,689
2021-10-292,6022,6372,5682,630170,3002,630
2021-10-282,6062,6362,5602,623191,1002,623
2021-10-272,7292,7442,6312,636257,5002,636
2021-10-262,7292,7342,7072,721101,2002,721
2021-10-252,7092,7352,6972,709109,9002,709
2021-10-222,6952,7392,6902,709108,1002,709
2021-10-212,7152,7312,7002,706115,3002,706
2021-10-202,7282,7452,7062,731130,0002,731
2021-10-192,6602,6942,6602,69051,0002,690
2021-10-182,6522,6712,6442,659100,7002,659
2021-10-152,6062,6592,6052,655120,8002,655
2021-10-142,6312,6362,6012,602119,0002,602
2021-10-132,6372,6572,6292,63476,4002,634
2021-10-122,6682,6702,6362,641104,1002,641
2021-10-112,6592,6962,6512,69378,6002,693
2021-10-082,6802,6812,6552,65975,6002,659
2021-10-072,6892,7002,6512,65186,0002,651
2021-10-062,6522,7032,6432,690180,7002,690
2021-10-052,6072,6612,6052,648192,5002,648
2021-10-042,6372,6522,6042,626133,6002,626
2021-10-012,6792,6792,6002,612173,7002,612
2021-09-302,7452,7452,6932,703142,8002,703
2021-09-292,7172,7182,6572,706160,9002,706
2021-09-282,7462,7552,7032,750159,8002,750
2021-09-272,7642,7792,7302,735124,4002,735
2021-09-242,7502,7742,7482,760156,3002,760
2021-09-222,7352,7422,7162,718127,0002,718
2021-09-212,7002,7422,6832,725157,4002,725
2021-09-172,6982,7282,6782,719200,3002,719
2021-09-162,6852,6952,6662,695110,7002,695
2021-09-152,6932,6972,6742,68575,0002,685
2021-09-142,7052,7122,6782,705140,9002,705
2021-09-132,6902,6982,6712,69896,1002,698
2021-09-102,6772,7062,6572,704143,2002,704
2021-09-092,6232,6562,6232,655154,9002,655
2021-09-082,6102,6532,6102,647176,8002,647
2021-09-072,5912,6152,5862,602144,5002,602
2021-09-062,5762,5882,5552,588119,2002,588
2021-09-032,5502,5822,5452,576121,0002,576
2021-09-022,5712,5822,5502,567158,3002,567
2021-09-012,5412,5812,5382,581193,6002,581
2021-08-312,5062,5392,5012,524214,7002,524
2021-08-302,4982,5362,4912,53280,7002,532
2021-08-272,4852,4882,4662,48697,9002,486
2021-08-262,5252,5302,4852,490157,9002,490
2021-08-252,5732,5822,5132,514165,0002,514
2021-08-242,5642,5812,5542,567131,5002,567
2021-08-232,5452,5672,5262,559154,6002,559
2021-08-202,4972,5322,4932,516130,6002,516
2021-08-192,5302,5372,4992,500119,0002,500
2021-08-182,5602,5722,5452,54977,5002,549
2021-08-172,5852,5922,5442,562127,6002,562
2021-08-162,6202,6202,5742,599135,8002,599
2021-08-132,6332,6452,6152,637144,2002,637
2021-08-122,6202,6272,6042,61782,4002,617
2021-08-112,5742,5912,5532,585240,7002,585
2021-08-102,5802,5972,5622,572198,8002,572
2021-08-062,6362,6362,6082,61492,2002,614
2021-08-052,6212,6542,6202,632112,1002,632
2021-08-042,6522,6612,6392,654108,6002,654
2021-08-032,7052,7142,6512,652102,2002,652
2021-08-022,6892,7302,6682,716153,1002,716
2021-07-302,7052,7152,6412,651198,0002,651
2021-07-292,7052,7342,6922,717227,5002,717
2021-07-282,6722,7322,6502,687295,3002,687
2021-07-272,7002,7232,6862,707225,1002,707
2021-07-262,7042,7242,6922,708139,4002,708
2021-07-212,6622,6882,6572,666107,9002,666
2021-07-202,6352,6632,6282,653117,2002,653
2021-07-192,6672,6732,6212,639113,3002,639
2021-07-162,6602,6782,6412,66785,6002,667
2021-07-152,6732,7152,6632,665193,9002,665
2021-07-142,6502,6922,6442,667193,2002,667
2021-07-132,6442,6652,6392,650164,9002,650
2021-07-122,6182,6322,6032,616140,0002,616
2021-07-092,5482,5672,5162,559185,9002,559
2021-07-082,6112,6182,5692,569122,6002,569
2021-07-072,6012,6282,5952,60381,4002,603
2021-07-062,6522,6522,6182,62764,2002,627
2021-07-052,6292,6462,6232,62769,3002,627
2021-07-022,6582,6612,6212,632118,5002,632
2021-07-012,6292,6372,6152,621116,0002,621
2021-06-302,6782,6792,6182,618131,1002,618
2021-06-292,6542,6632,6342,651133,9002,651
2021-06-282,6422,6592,6242,653135,5002,653
2021-06-252,6292,6572,6102,656139,8002,656
2021-06-242,5872,6322,5812,631125,2002,631
2021-06-232,5992,6172,5802,593122,3002,593
2021-06-222,5872,6042,5612,599178,4002,599
2021-06-212,5702,5772,5292,532152,3002,532
2021-06-182,6352,6362,5882,600185,8002,600
2021-06-172,6602,6642,6182,618157,0002,618
2021-06-162,6572,6812,6532,660128,8002,660
2021-06-152,6442,6522,6342,642125,2002,642
2021-06-142,6192,6372,5972,623137,0002,623
2021-06-112,6012,6062,5792,603137,1002,603
2021-06-102,5862,6092,5802,601177,8002,601
2021-06-092,6012,6042,5762,58390,0002,583
2021-06-082,5892,5962,5612,595125,7002,595
2021-06-072,6022,6132,5772,60080,7002,600
2021-06-042,5812,6162,5712,597161,5002,597
2021-06-032,5862,5992,5752,58379,7002,583
2021-06-022,5952,6092,5612,586125,3002,586
2021-06-012,5992,6102,5862,59598,2002,595
2021-05-312,6162,6322,5772,585166,0002,585
2021-05-282,6032,6342,5942,622137,4002,622
2021-05-272,6152,6272,5672,570263,8002,570
2021-05-262,6542,6542,6222,622157,8002,622
2021-05-252,6702,6822,6482,670100,0002,670
2021-05-242,7152,7232,6712,679140,4002,679
2021-05-212,7042,7242,7042,71463,0002,714
2021-05-202,7222,7292,7102,71186,5002,711
2021-05-192,7302,7392,7212,73493,6002,734
2021-05-182,7822,7882,7472,751114,2002,751
2021-05-172,7712,7862,7622,76772,0002,767
2021-05-142,7382,7932,7332,77785,4002,777
2021-05-132,7512,7822,7162,718145,7002,718
2021-05-122,8422,8632,7712,783124,6002,783
2021-05-112,8632,8762,8402,842110,8002,842
2021-05-102,9082,9092,8612,86885,3002,868
2021-05-072,8602,9252,8602,909125,7002,909
2021-05-062,8302,8902,8202,860154,7002,860
2021-04-302,8342,8762,8052,809243,5002,809
2021-04-282,8812,8852,8302,844337,4002,844
2021-04-272,9302,9702,9092,955222,6002,955
2021-04-262,9732,9732,9152,923219,1002,923
2021-04-233,0353,0452,9893,00077,2003,000
2021-04-223,1103,1103,0103,05089,2003,050
2021-04-213,0203,0802,9813,060192,6003,060
2021-04-203,0553,0903,0303,065124,2003,065
2021-04-193,0753,1203,0753,08094,2003,080
2021-04-163,0953,0953,0453,07567,2003,075
2021-04-153,0403,0903,0403,08094,4003,080
2021-04-143,0553,0553,0103,040103,5003,040
2021-04-133,0153,0752,9813,055226,9003,055
2021-04-122,9692,9892,9382,986131,8002,986
2021-04-092,9822,9952,9492,949160,7002,949
2021-04-083,0403,0552,9582,966184,3002,966
2021-04-073,0503,0853,0303,085143,6003,085
2021-04-063,0403,0753,0003,010118,1003,010
2021-04-052,9803,0352,9783,035108,9003,035
2021-04-023,0103,0152,9402,962225,1002,962
2021-04-013,1203,1203,0203,025109,4003,025
2021-03-313,1003,1303,0653,085132,9003,085
2021-03-303,1353,1553,0953,115107,8003,115
2021-03-293,1653,2103,1253,175261,0003,175
2021-03-263,1503,1553,1153,135118,4003,135
2021-03-253,1203,1503,0953,130107,8003,130
2021-03-243,1453,2153,1103,125149,7003,125
2021-03-233,1803,2703,1553,155178,0003,155
2021-03-223,1853,1853,1203,160124,5003,160
2021-03-193,0953,2103,0853,165210,8003,165
2021-03-183,1053,1353,0703,100156,7003,100
2021-03-173,0853,1353,0603,085170,0003,085
2021-03-163,0653,1403,0553,085222,2003,085
2021-03-152,9383,0452,9373,040259,2003,040
2021-03-122,8312,9322,8312,920298,5002,920
2021-03-112,8642,8952,8592,881204,3002,881
2021-03-102,8592,8982,8372,850271,0002,850
2021-03-092,7852,8312,7602,830303,8002,830
2021-03-082,8602,8602,8002,809134,1002,809
2021-03-052,8042,8292,7882,829247,2002,829
2021-03-042,8652,8652,8112,820165,7002,820
2021-03-032,9142,9272,8652,878105,3002,878
2021-03-022,9212,9302,8712,900124,2002,900
2021-03-012,8822,9002,8512,900147,2002,900
2021-02-262,9132,9302,8702,870223,6002,870
2021-02-252,9012,9222,8792,902142,2002,902
2021-02-242,9312,9502,8482,851206,5002,851
2021-02-222,9232,9612,9232,949134,5002,949
2021-02-192,9092,9552,8902,906259,5002,906
2021-02-182,9002,9332,8922,899155,3002,899
2021-02-172,9092,9162,8712,871164,6002,871
2021-02-162,9402,9622,9212,929132,8002,929
2021-02-152,8782,9172,8552,917207,8002,917
2021-02-122,8382,8552,8252,841123,7002,841
2021-02-102,8532,8632,8252,84091,1002,840
2021-02-092,8852,8852,8412,858129,4002,858
2021-02-082,8392,8982,8392,886220,6002,886
2021-02-052,8352,8522,8202,826148,2002,826
2021-02-042,8572,8692,8122,828182,0002,828
2021-02-032,7712,8582,7702,853330,3002,853
2021-02-022,7432,7722,7332,762245,2002,762
2021-02-012,7582,7682,7262,742292,9002,742
2021-01-292,8552,9002,7802,785277,9002,785
2021-01-282,8842,9152,8332,855349,2002,855
2021-01-272,8682,9212,8352,906466,5002,906
2021-01-262,9943,0152,9512,991359,9002,991
2021-01-252,8782,9492,8722,944226,7002,944
2021-01-222,8242,8602,8112,851186,3002,851
2021-01-212,8722,8992,8422,848204,0002,848
2021-01-202,8492,8732,8252,866186,0002,866
2021-01-192,9022,9092,8682,875147,5002,875
2021-01-182,8752,9432,8682,935116,5002,935
2021-01-152,9842,9842,8732,874224,9002,874
2021-01-142,9743,0052,9532,971110,8002,971
2021-01-133,0103,0402,9742,994156,1002,994
2021-01-123,0403,0452,9973,020119,8003,020
2021-01-082,9803,0402,9743,030132,0003,030
2021-01-072,9903,0402,9712,992153,5002,992
2021-01-062,9873,0452,9703,010155,2003,010
2021-01-052,9703,0052,9612,990215,1002,990
2021-01-042,9502,9552,8932,945157,9002,945

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