KabuInsight

コメ兵ホールディングス

2780
スタンダード/小売業/Komehyo Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,900.04,965.04,790.04,815.0-285.0-5.59%144,700
2026-03-125,200.05,340.05,000.05,100.0-90.0-1.73%134,900
2026-03-115,080.05,340.05,080.05,190.0+120.0+2.37%197,500
2026-03-104,975.05,090.04,875.05,070.0+110.0+2.22%129,300
2026-03-094,805.04,960.04,645.04,960.0-130.0-2.55%287,400
2026-03-064,890.05,100.04,770.05,090.0+190.0+3.88%200,700
2026-03-054,745.04,945.04,735.04,900.0+325.0+7.10%251,900
2026-03-044,415.04,620.04,400.04,575.0+20.0+0.44%188,100
2026-03-034,695.04,695.04,495.04,555.0-210.0-4.41%141,700
2026-03-024,635.04,785.04,530.04,765.0+140.0+3.03%169,000
2026-02-274,410.04,645.04,330.04,625.0+245.0+5.59%139,700
2026-02-264,350.04,435.04,345.04,380.0-10.0-0.23%85,600
2026-02-254,275.04,445.04,230.04,390.0+130.0+3.05%138,400
2026-02-244,410.04,410.04,210.04,260.0-140.0-3.18%128,900
2026-02-204,510.04,510.04,330.04,400.0-155.0-3.40%186,400
2026-02-194,610.04,670.04,505.04,555.0+5.0+0.11%206,300
2026-02-184,235.04,565.04,235.04,550.0+260.0+6.06%369,700
2026-02-174,100.04,375.04,100.04,290.0+200.0+4.89%628,300
2026-02-164,020.04,090.04,010.04,090.0+700.0+20.65%327,400
2026-02-133,440.03,490.03,315.03,390.0-45.0-1.31%176,600
2026-02-123,395.03,445.03,395.03,435.0+40.0+1.18%70,200
2026-02-103,435.03,445.03,385.03,395.0-65.0-1.88%50,900
2026-02-093,405.03,460.03,390.03,460.0+125.0+3.75%99,600
2026-02-063,330.03,370.03,285.03,335.0-40.0-1.19%59,900
2026-02-053,350.03,395.03,325.03,375.0+10.0+0.30%25,300
2026-02-043,375.03,380.03,325.03,365.0-20.0-0.59%27,100
2026-02-033,345.03,410.03,310.03,385.0+110.0+3.36%66,900
2026-02-023,295.03,350.03,270.03,275.0-60.0-1.80%70,900
2026-01-303,360.03,365.03,315.03,335.0-15.0-0.45%37,000
2026-01-293,315.03,370.03,295.03,350.0-5.0-0.15%42,800
2026-01-283,400.03,400.03,305.03,355.0-65.0-1.90%50,900
2026-01-273,420.03,450.03,345.03,420.0-5.0-0.15%66,700
2026-01-263,525.03,585.03,425.03,425.0-100.0-2.84%99,600
2026-01-233,450.03,540.03,440.03,525.0+110.0+3.22%106,100
2026-01-223,420.03,435.03,395.03,415.00.00.00%70,700
2026-01-213,395.03,430.03,370.03,415.0-50.0-1.44%112,300
2026-01-203,300.03,480.03,260.03,465.0+150.0+4.52%172,600
2026-01-193,345.03,345.03,255.03,315.0-20.0-0.60%54,200
2026-01-163,240.03,340.03,230.03,335.0+40.0+1.21%116,700
2026-01-153,185.03,305.03,170.03,295.0+110.0+3.45%134,100
2026-01-143,200.03,210.03,150.03,185.0+10.0+0.31%88,500
2026-01-133,145.03,200.03,095.03,175.0+170.0+5.66%187,800
2026-01-092,938.03,025.02,929.03,005.0+83.0+2.84%78,300
2026-01-082,930.02,946.02,906.02,922.0-21.0-0.71%41,500
2026-01-072,935.02,946.02,908.02,943.0+3.0+0.10%53,000
2026-01-062,882.02,956.02,882.02,940.0+59.0+2.05%72,100
2026-01-052,900.02,900.02,858.02,881.0+18.0+0.63%62,200
2025-12-302,916.02,923.02,844.02,863.0-74.0-2.52%81,200
2025-12-292,902.02,964.02,886.02,937.0+60.0+2.09%99,200
2025-12-262,881.02,883.02,851.02,877.0+9.0+0.31%43,500
2025-12-252,849.02,880.02,835.02,868.0+25.0+0.88%79,800
2025-12-242,850.02,860.02,834.02,843.0-2.0-0.07%50,700
2025-12-232,849.02,865.02,825.02,845.0-5.0-0.18%56,400
2025-12-222,880.02,880.02,815.02,850.0+12.0+0.42%73,100
2025-12-192,823.02,859.02,797.02,838.0+40.0+1.43%62,800
2025-12-182,817.02,830.02,795.02,798.0-21.0-0.74%49,400
2025-12-172,813.02,819.02,789.02,819.0+6.0+0.21%63,600
2025-12-162,898.02,900.02,792.02,813.0-68.0-2.36%104,300
2025-12-152,773.02,881.02,773.02,881.0+158.0+5.80%136,700
2025-12-122,712.02,749.02,712.02,723.0+12.0+0.44%34,300
2025-12-112,762.02,774.02,706.02,711.0-51.0-1.85%48,700
2025-12-102,750.02,778.02,726.02,762.0+28.0+1.02%88,200
2025-12-092,730.02,755.02,713.02,734.0+7.0+0.26%53,100
2025-12-082,699.02,733.02,691.02,727.0+27.0+1.00%69,100
2025-12-052,783.02,783.02,698.02,700.0-57.0-2.07%72,200
2025-12-042,743.02,768.02,725.02,757.0+15.0+0.55%61,300
2025-12-032,743.02,756.02,730.02,742.0+41.0+1.52%73,000
2025-12-022,718.02,721.02,691.02,701.0-28.0-1.03%72,600
2025-12-012,792.02,792.02,706.02,729.0-63.0-2.26%113,300
2025-11-282,805.02,830.02,790.02,792.0-6.0-0.21%56,200
2025-11-272,820.02,831.02,790.02,798.0-20.0-0.71%51,100
2025-11-262,780.02,823.02,780.02,818.0+28.0+1.00%55,200
2025-11-252,788.02,800.02,766.02,790.0+52.0+1.90%63,100
2025-11-212,719.02,762.02,716.02,738.0-1.0-0.04%65,700
2025-11-202,731.02,795.02,716.02,739.0+58.0+2.16%109,600
2025-11-192,682.02,717.02,674.02,681.0+9.0+0.34%60,500
2025-11-182,702.02,702.02,650.02,672.0-29.0-1.07%148,900
2025-11-172,808.02,837.02,662.02,701.0-137.0-4.83%283,200
2025-11-142,921.02,922.02,821.02,838.0-133.0-4.48%209,100
2025-11-132,978.02,979.02,949.02,971.0+24.0+0.81%53,100
2025-11-122,933.02,985.02,930.02,947.0+1.0+0.03%66,900
2025-11-112,963.02,969.02,913.02,946.0-23.0-0.77%67,300
2025-11-102,960.02,986.02,879.02,969.0-61.0-2.01%186,700
2025-11-072,995.03,035.02,993.03,030.0+25.0+0.83%25,500
2025-11-063,045.03,045.02,990.03,005.0-20.0-0.66%44,200
2025-11-053,050.03,050.02,985.03,025.0-20.0-0.66%39,100
2025-11-043,005.03,050.02,967.03,045.0+45.0+1.50%65,200
2025-10-313,020.03,020.02,970.03,000.0-10.0-0.33%65,500
2025-10-302,989.03,025.02,975.03,010.0-5.0-0.17%43,100
2025-10-293,110.03,120.03,000.03,015.0-105.0-3.37%118,000
2025-10-283,135.03,165.03,100.03,120.0-55.0-1.73%69,700
2025-10-273,165.03,200.03,155.03,175.0+10.0+0.32%30,200
2025-10-243,200.03,200.03,145.03,165.0-60.0-1.86%60,000
2025-10-233,230.03,245.03,205.03,225.0-5.0-0.15%46,000
2025-10-223,220.03,255.03,205.03,230.0+25.0+0.78%85,000
2025-10-213,130.03,255.03,115.03,205.0+80.0+2.56%166,800
2025-10-203,090.03,125.03,050.03,125.0+105.0+3.48%83,600
2025-10-173,040.03,060.03,010.03,020.0-20.0-0.66%46,600
2025-10-163,060.03,080.03,025.03,040.0-10.0-0.33%31,300
2025-10-152,971.03,055.02,971.03,050.0+107.0+3.64%72,700
2025-10-142,922.02,979.02,922.02,943.0-29.0-0.98%87,000
2025-10-102,970.02,991.02,946.02,972.0-27.0-0.90%54,800
2025-10-093,010.03,040.02,985.02,999.0-21.0-0.70%45,200
2025-10-083,005.03,035.02,996.03,020.0+28.0+0.94%35,700
2025-10-072,978.03,010.02,958.02,992.0+10.0+0.34%39,700
2025-10-062,984.02,998.02,940.02,982.0+48.0+1.64%60,100
2025-10-032,883.02,944.02,883.02,934.0+41.0+1.42%35,500
2025-10-022,910.02,912.02,855.02,893.0+23.0+0.80%67,500
2025-10-012,964.02,965.02,865.02,870.0-119.0-3.98%178,500
2025-09-302,990.03,015.02,951.02,989.0+4.0+0.13%92,300
2025-09-293,050.03,050.02,985.02,985.0-90.0-2.93%70,000
2025-09-263,075.03,080.03,050.03,075.00.00.00%33,800
2025-09-253,100.03,105.03,055.03,075.0-5.0-0.16%39,200
2025-09-243,090.03,090.03,055.03,080.0-25.0-0.81%31,300
2025-09-223,075.03,130.03,070.03,105.0+65.0+2.14%54,700
2025-09-193,095.03,105.03,020.03,040.0-50.0-1.62%71,500
2025-09-183,095.03,115.03,055.03,090.0+10.0+0.32%44,400
2025-09-173,090.03,095.03,050.03,080.00.00.00%38,500
2025-09-163,040.03,090.03,020.03,080.0+40.0+1.32%51,400
2025-09-123,045.03,065.03,030.03,040.0——54,700

直近120営業日分を表示