KabuInsight

コメダホールディングス

3543
プライム/卸売業/KOMEDA 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
2026-03-132,926.02,950.02,919.02,928.0+2.0+0.07%278,500
2026-03-122,933.02,937.02,900.02,926.0-12.0-0.41%245,700
2026-03-112,938.02,953.02,928.02,938.0+8.0+0.27%261,700
2026-03-102,922.02,933.02,905.02,930.0+12.0+0.41%283,900
2026-03-092,864.02,918.02,840.02,918.0+20.0+0.69%417,200
2026-03-062,875.02,898.02,850.02,898.0+11.0+0.38%188,000
2026-03-052,871.02,919.02,868.02,887.0+14.0+0.49%286,300
2026-03-042,859.02,879.02,828.02,873.0-4.0-0.14%375,500
2026-03-032,895.02,897.02,854.02,877.0-40.0-1.37%367,700
2026-03-022,900.02,932.02,888.02,917.0-14.0-0.48%331,500
2026-02-272,912.02,931.02,885.02,931.0+43.0+1.49%447,600
2026-02-262,891.02,911.02,877.02,888.0-48.0-1.63%737,900
2026-02-252,919.02,940.02,915.02,936.0+19.0+0.65%1,353,200
2026-02-242,905.02,933.02,901.02,917.0+12.0+0.41%990,000
2026-02-202,909.02,914.02,900.02,905.0-18.0-0.62%452,000
2026-02-192,900.02,925.02,891.02,923.0+23.0+0.79%510,100
2026-02-182,897.02,909.02,886.02,900.0+18.0+0.62%332,600
2026-02-172,899.02,899.02,876.02,882.0-4.0-0.14%326,500
2026-02-162,900.02,901.02,883.02,886.0-18.0-0.62%476,100
2026-02-132,895.02,904.02,872.02,904.0+9.0+0.31%440,800
2026-02-122,880.02,901.02,876.02,895.0+15.0+0.52%473,200
2026-02-102,870.02,890.02,865.02,880.0+6.0+0.21%331,400
2026-02-092,871.02,874.02,858.02,874.0+18.0+0.63%359,200
2026-02-062,873.02,876.02,846.02,856.0-14.0-0.49%262,500
2026-02-052,867.02,871.02,843.02,870.0+22.0+0.77%280,500
2026-02-042,850.02,853.02,840.02,848.0-2.0-0.07%214,500
2026-02-032,835.02,851.02,826.02,850.0+14.0+0.49%253,900
2026-02-022,856.02,860.02,836.02,836.00.00.00%249,100
2026-01-302,820.02,841.02,808.02,836.0+26.0+0.93%217,400
2026-01-292,808.02,813.02,784.02,810.0-10.0-0.35%429,900
2026-01-282,858.02,858.02,820.02,820.0-53.0-1.84%425,000
2026-01-272,876.02,879.02,861.02,873.0-2.0-0.07%229,400
2026-01-262,906.02,909.02,875.02,875.0-30.0-1.03%303,900
2026-01-232,900.02,905.02,889.02,905.0+21.0+0.73%240,300
2026-01-222,880.02,903.02,869.02,884.0+9.0+0.31%409,000
2026-01-212,895.02,895.02,865.02,875.0-19.0-0.66%379,400
2026-01-202,880.02,894.02,865.02,894.0+26.0+0.91%397,500
2026-01-192,874.02,879.02,860.02,868.0-4.0-0.14%475,200
2026-01-162,920.02,920.02,872.02,872.0-39.0-1.34%930,500
2026-01-152,918.02,940.02,896.02,911.0-74.0-2.48%1,073,200
2026-01-143,005.03,005.02,985.02,985.0-15.0-0.50%341,800
2026-01-133,035.03,035.03,000.03,000.0-25.0-0.83%220,900
2026-01-093,020.03,035.03,020.03,025.0+5.0+0.17%118,900
2026-01-083,020.03,035.03,010.03,020.00.00.00%89,900
2026-01-073,040.03,045.03,015.03,020.0-20.0-0.66%110,600
2026-01-063,025.03,050.03,020.03,040.0+25.0+0.83%110,600
2026-01-053,035.03,040.03,005.03,015.0-20.0-0.66%151,800
2025-12-303,045.03,060.03,035.03,035.0-10.0-0.33%70,800
2025-12-293,040.03,045.03,025.03,045.0+5.0+0.16%94,400
2025-12-263,030.03,040.03,020.03,040.0+10.0+0.33%68,900
2025-12-253,030.03,035.03,015.03,030.00.00.00%50,700
2025-12-243,020.03,030.03,010.03,030.0+5.0+0.17%56,600
2025-12-233,005.03,030.02,998.03,025.0+28.0+0.93%114,300
2025-12-223,025.03,030.02,993.02,997.0-33.0-1.09%159,000
2025-12-193,050.03,050.03,025.03,030.0-10.0-0.33%98,100
2025-12-183,010.03,050.03,005.03,040.0+45.0+1.50%129,300
2025-12-173,005.03,015.02,980.02,995.0-20.0-0.66%140,500
2025-12-163,020.03,030.03,005.03,015.00.00.00%158,400
2025-12-153,015.03,030.03,000.03,015.0+15.0+0.50%199,100
2025-12-122,989.03,010.02,989.03,000.0+14.0+0.47%121,400
2025-12-113,010.03,015.02,980.02,986.0-29.0-0.96%137,700
2025-12-103,010.03,030.03,000.03,015.0+5.0+0.17%96,900
2025-12-093,010.03,010.02,983.03,010.00.00.00%139,500
2025-12-083,000.03,015.03,000.03,010.0+10.0+0.33%75,600
2025-12-053,010.03,015.02,995.03,000.0-15.0-0.50%95,200
2025-12-043,000.03,015.02,992.03,015.0+10.0+0.33%102,900
2025-12-033,035.03,040.03,005.03,005.0-40.0-1.31%126,300
2025-12-023,055.03,060.03,040.03,045.0-15.0-0.49%68,800
2025-12-013,055.03,080.03,040.03,060.0+15.0+0.49%109,600
2025-11-283,050.03,070.03,040.03,045.0-15.0-0.49%103,400
2025-11-273,045.03,060.03,040.03,060.0+5.0+0.16%109,600
2025-11-263,050.03,055.03,035.03,055.0+30.0+0.99%99,100
2025-11-253,030.03,045.03,015.03,025.0-25.0-0.82%113,800
2025-11-213,005.03,050.03,005.03,050.0+45.0+1.50%170,100
2025-11-202,986.03,005.02,978.03,005.0+19.0+0.64%163,700
2025-11-192,966.02,994.02,966.02,986.0+20.0+0.67%151,000
2025-11-182,981.02,994.02,954.02,966.0-17.0-0.57%167,700
2025-11-172,976.02,985.02,961.02,983.0+1.0+0.03%149,900
2025-11-142,980.02,998.02,977.02,982.0-5.0-0.17%125,100
2025-11-132,975.02,988.02,971.02,987.0+21.0+0.71%90,300
2025-11-122,961.02,979.02,958.02,966.0+9.0+0.30%120,500
2025-11-112,965.02,967.02,938.02,957.0-8.0-0.27%115,400
2025-11-102,974.02,980.02,951.02,965.0+25.0+0.85%177,800
2025-11-072,913.02,940.02,911.02,940.0+26.0+0.89%148,600
2025-11-062,910.02,925.02,892.02,914.0+7.0+0.24%163,900
2025-11-052,900.02,915.02,894.02,907.0+7.0+0.24%203,100
2025-11-042,903.02,903.02,866.02,900.0-4.0-0.14%194,200
2025-10-312,900.02,913.02,892.02,904.0+6.0+0.21%152,600
2025-10-302,885.02,898.02,875.02,898.0+10.0+0.35%406,200
2025-10-292,935.02,935.02,885.02,888.0-73.0-2.47%306,700
2025-10-282,981.02,981.02,951.02,961.0-24.0-0.80%201,000
2025-10-272,999.02,999.02,982.02,985.0-1.0-0.03%161,300
2025-10-243,005.03,015.02,980.02,986.0-29.0-0.96%184,300
2025-10-233,020.03,040.03,000.03,015.0+15.0+0.50%153,000
2025-10-222,992.03,015.02,992.03,000.0+8.0+0.27%187,600
2025-10-212,984.02,997.02,978.02,992.0+7.0+0.23%154,700
2025-10-202,995.02,999.02,978.02,985.0+10.0+0.34%133,100
2025-10-172,960.02,983.02,958.02,975.0+15.0+0.51%144,300
2025-10-162,980.02,989.02,950.02,960.0-22.0-0.74%182,000
2025-10-153,000.03,000.02,972.02,982.0+12.0+0.40%190,400
2025-10-142,969.03,000.02,954.02,970.0-35.0-1.16%283,100
2025-10-102,990.03,005.02,967.03,005.00.00.00%337,000
2025-10-093,035.03,055.02,993.03,005.0-45.0-1.48%576,500
2025-10-083,040.03,080.03,035.03,050.0+35.0+1.16%345,200
2025-10-073,040.03,045.03,015.03,015.0-50.0-1.63%258,300
2025-10-063,075.03,075.03,035.03,065.0+30.0+0.99%165,100
2025-10-033,005.03,035.03,000.03,035.0+15.0+0.50%156,200
2025-10-023,040.03,050.03,000.03,020.0-25.0-0.82%148,300
2025-10-013,105.03,105.03,040.03,045.0-65.0-2.09%171,600
2025-09-303,140.03,145.03,105.03,110.0-20.0-0.64%162,100
2025-09-293,210.03,210.03,130.03,130.0-90.0-2.80%194,900
2025-09-263,200.03,230.03,195.03,220.0+10.0+0.31%198,700
2025-09-253,160.03,225.03,150.03,210.0+60.0+1.90%238,300
2025-09-243,135.03,160.03,125.03,150.0+30.0+0.96%166,300
2025-09-223,145.03,165.03,115.03,120.0-40.0-1.27%150,500
2025-09-193,130.03,160.03,125.03,160.0+20.0+0.64%348,200
2025-09-183,120.03,140.03,110.03,140.0+30.0+0.96%192,800
2025-09-173,090.03,110.03,075.03,110.0+15.0+0.48%145,100
2025-09-163,070.03,095.03,060.03,095.0+20.0+0.65%115,500
2025-09-123,060.03,085.03,060.03,075.0——170,200

直近120営業日分を表示