コメリ
8218プライム/小売業/KOMERI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,415.0 | 3,505.0 | 3,415.0 | 3,455.0 | +40.0 | +1.17% | 107,400 |
| 2026-03-12 | 3,375.0 | 3,430.0 | 3,365.0 | 3,415.0 | +45.0 | +1.34% | 102,100 |
| 2026-03-11 | 3,385.0 | 3,415.0 | 3,370.0 | 3,370.0 | -15.0 | -0.44% | 80,200 |
| 2026-03-10 | 3,370.0 | 3,415.0 | 3,370.0 | 3,385.0 | +30.0 | +0.89% | 76,400 |
| 2026-03-09 | 3,275.0 | 3,370.0 | 3,260.0 | 3,355.0 | -45.0 | -1.32% | 88,900 |
| 2026-03-06 | 3,380.0 | 3,410.0 | 3,345.0 | 3,400.0 | -25.0 | -0.73% | 58,100 |
| 2026-03-05 | 3,480.0 | 3,500.0 | 3,405.0 | 3,425.0 | +15.0 | +0.44% | 92,200 |
| 2026-03-04 | 3,500.0 | 3,520.0 | 3,365.0 | 3,410.0 | -155.0 | -4.35% | 101,200 |
| 2026-03-03 | 3,660.0 | 3,660.0 | 3,545.0 | 3,565.0 | -90.0 | -2.46% | 108,200 |
| 2026-03-02 | 3,655.0 | 3,710.0 | 3,615.0 | 3,655.0 | -10.0 | -0.27% | 166,600 |
| 2026-02-27 | 3,645.0 | 3,665.0 | 3,590.0 | 3,665.0 | +20.0 | +0.55% | 122,900 |
| 2026-02-26 | 3,670.0 | 3,675.0 | 3,640.0 | 3,645.0 | -25.0 | -0.68% | 89,400 |
| 2026-02-25 | 3,670.0 | 3,670.0 | 3,620.0 | 3,670.0 | 0.0 | 0.00% | 75,000 |
| 2026-02-24 | 3,645.0 | 3,685.0 | 3,620.0 | 3,670.0 | +65.0 | +1.80% | 163,900 |
| 2026-02-20 | 3,610.0 | 3,620.0 | 3,585.0 | 3,605.0 | -5.0 | -0.14% | 57,900 |
| 2026-02-19 | 3,640.0 | 3,640.0 | 3,560.0 | 3,610.0 | -30.0 | -0.82% | 63,100 |
| 2026-02-18 | 3,635.0 | 3,650.0 | 3,625.0 | 3,640.0 | +55.0 | +1.53% | 52,000 |
| 2026-02-17 | 3,550.0 | 3,610.0 | 3,550.0 | 3,585.0 | +40.0 | +1.13% | 79,600 |
| 2026-02-16 | 3,545.0 | 3,545.0 | 3,520.0 | 3,545.0 | +10.0 | +0.28% | 75,300 |
| 2026-02-13 | 3,530.0 | 3,540.0 | 3,495.0 | 3,535.0 | +30.0 | +0.86% | 84,000 |
| 2026-02-12 | 3,460.0 | 3,515.0 | 3,445.0 | 3,505.0 | +55.0 | +1.59% | 74,900 |
| 2026-02-10 | 3,430.0 | 3,470.0 | 3,415.0 | 3,450.0 | +20.0 | +0.58% | 59,100 |
| 2026-02-09 | 3,410.0 | 3,440.0 | 3,395.0 | 3,430.0 | +40.0 | +1.18% | 75,400 |
| 2026-02-06 | 3,415.0 | 3,420.0 | 3,370.0 | 3,390.0 | -45.0 | -1.31% | 54,100 |
| 2026-02-05 | 3,400.0 | 3,435.0 | 3,385.0 | 3,435.0 | +85.0 | +2.54% | 124,700 |
| 2026-02-04 | 3,320.0 | 3,375.0 | 3,310.0 | 3,350.0 | +20.0 | +0.60% | 79,000 |
| 2026-02-03 | 3,305.0 | 3,340.0 | 3,295.0 | 3,330.0 | +60.0 | +1.83% | 64,300 |
| 2026-02-02 | 3,325.0 | 3,345.0 | 3,270.0 | 3,270.0 | -30.0 | -0.91% | 71,300 |
| 2026-01-30 | 3,280.0 | 3,300.0 | 3,245.0 | 3,300.0 | +55.0 | +1.69% | 72,600 |
| 2026-01-29 | 3,255.0 | 3,275.0 | 3,215.0 | 3,245.0 | -60.0 | -1.82% | 104,500 |
| 2026-01-28 | 3,410.0 | 3,420.0 | 3,300.0 | 3,305.0 | -145.0 | -4.20% | 184,700 |
| 2026-01-27 | 3,465.0 | 3,475.0 | 3,415.0 | 3,450.0 | -35.0 | -1.00% | 92,300 |
| 2026-01-26 | 3,500.0 | 3,510.0 | 3,470.0 | 3,485.0 | -40.0 | -1.13% | 105,200 |
| 2026-01-23 | 3,605.0 | 3,615.0 | 3,505.0 | 3,525.0 | -85.0 | -2.35% | 111,600 |
| 2026-01-22 | 3,600.0 | 3,640.0 | 3,575.0 | 3,610.0 | +30.0 | +0.84% | 76,000 |
| 2026-01-21 | 3,610.0 | 3,625.0 | 3,540.0 | 3,580.0 | -15.0 | -0.42% | 154,800 |
| 2026-01-20 | 3,555.0 | 3,600.0 | 3,545.0 | 3,595.0 | +40.0 | +1.13% | 66,300 |
| 2026-01-19 | 3,535.0 | 3,565.0 | 3,515.0 | 3,555.0 | +30.0 | +0.85% | 63,700 |
| 2026-01-16 | 3,500.0 | 3,525.0 | 3,485.0 | 3,525.0 | +10.0 | +0.28% | 75,600 |
| 2026-01-15 | 3,490.0 | 3,525.0 | 3,485.0 | 3,515.0 | +10.0 | +0.29% | 50,300 |
| 2026-01-14 | 3,470.0 | 3,505.0 | 3,460.0 | 3,505.0 | +35.0 | +1.01% | 71,200 |
| 2026-01-13 | 3,500.0 | 3,500.0 | 3,465.0 | 3,470.0 | 0.0 | 0.00% | 62,200 |
| 2026-01-09 | 3,455.0 | 3,490.0 | 3,440.0 | 3,470.0 | +50.0 | +1.46% | 70,600 |
| 2026-01-08 | 3,430.0 | 3,440.0 | 3,420.0 | 3,420.0 | -30.0 | -0.87% | 47,600 |
| 2026-01-07 | 3,425.0 | 3,460.0 | 3,395.0 | 3,450.0 | +25.0 | +0.73% | 59,800 |
| 2026-01-06 | 3,445.0 | 3,445.0 | 3,395.0 | 3,425.0 | -5.0 | -0.15% | 65,200 |
| 2026-01-05 | 3,410.0 | 3,450.0 | 3,390.0 | 3,430.0 | +10.0 | +0.29% | 54,600 |
| 2025-12-30 | 3,440.0 | 3,455.0 | 3,415.0 | 3,420.0 | -20.0 | -0.58% | 33,200 |
| 2025-12-29 | 3,455.0 | 3,470.0 | 3,420.0 | 3,440.0 | -30.0 | -0.86% | 62,300 |
| 2025-12-26 | 3,460.0 | 3,475.0 | 3,455.0 | 3,470.0 | +10.0 | +0.29% | 33,300 |
| 2025-12-25 | 3,450.0 | 3,465.0 | 3,440.0 | 3,460.0 | +10.0 | +0.29% | 16,900 |
| 2025-12-24 | 3,475.0 | 3,480.0 | 3,445.0 | 3,450.0 | -40.0 | -1.15% | 29,000 |
| 2025-12-23 | 3,465.0 | 3,490.0 | 3,460.0 | 3,490.0 | +25.0 | +0.72% | 28,500 |
| 2025-12-22 | 3,490.0 | 3,505.0 | 3,435.0 | 3,465.0 | -20.0 | -0.57% | 47,600 |
| 2025-12-19 | 3,485.0 | 3,490.0 | 3,450.0 | 3,485.0 | 0.0 | 0.00% | 84,600 |
| 2025-12-18 | 3,450.0 | 3,490.0 | 3,435.0 | 3,485.0 | +35.0 | +1.01% | 54,900 |
| 2025-12-17 | 3,460.0 | 3,460.0 | 3,435.0 | 3,450.0 | -5.0 | -0.14% | 32,600 |
| 2025-12-16 | 3,475.0 | 3,490.0 | 3,450.0 | 3,455.0 | -45.0 | -1.29% | 58,500 |
| 2025-12-15 | 3,430.0 | 3,500.0 | 3,415.0 | 3,500.0 | +70.0 | +2.04% | 68,000 |
| 2025-12-12 | 3,445.0 | 3,445.0 | 3,410.0 | 3,430.0 | +20.0 | +0.59% | 55,300 |
| 2025-12-11 | 3,470.0 | 3,485.0 | 3,400.0 | 3,410.0 | -45.0 | -1.30% | 64,800 |
| 2025-12-10 | 3,415.0 | 3,465.0 | 3,410.0 | 3,455.0 | +25.0 | +0.73% | 56,900 |
| 2025-12-09 | 3,395.0 | 3,435.0 | 3,380.0 | 3,430.0 | +50.0 | +1.48% | 77,800 |
| 2025-12-08 | 3,385.0 | 3,400.0 | 3,370.0 | 3,380.0 | -5.0 | -0.15% | 41,900 |
| 2025-12-05 | 3,405.0 | 3,410.0 | 3,370.0 | 3,385.0 | -45.0 | -1.31% | 50,200 |
| 2025-12-04 | 3,390.0 | 3,435.0 | 3,385.0 | 3,430.0 | +40.0 | +1.18% | 55,300 |
| 2025-12-03 | 3,365.0 | 3,410.0 | 3,345.0 | 3,390.0 | 0.0 | 0.00% | 77,600 |
| 2025-12-02 | 3,430.0 | 3,430.0 | 3,375.0 | 3,390.0 | -30.0 | -0.88% | 64,100 |
| 2025-12-01 | 3,495.0 | 3,500.0 | 3,415.0 | 3,420.0 | -75.0 | -2.15% | 85,400 |
| 2025-11-28 | 3,455.0 | 3,500.0 | 3,435.0 | 3,495.0 | +45.0 | +1.30% | 105,600 |
| 2025-11-27 | 3,485.0 | 3,485.0 | 3,440.0 | 3,450.0 | -10.0 | -0.29% | 50,700 |
| 2025-11-26 | 3,420.0 | 3,480.0 | 3,420.0 | 3,460.0 | +45.0 | +1.32% | 75,100 |
| 2025-11-25 | 3,380.0 | 3,420.0 | 3,370.0 | 3,415.0 | +40.0 | +1.19% | 108,400 |
| 2025-11-21 | 3,325.0 | 3,380.0 | 3,325.0 | 3,375.0 | +60.0 | +1.81% | 100,500 |
| 2025-11-20 | 3,315.0 | 3,325.0 | 3,295.0 | 3,315.0 | +20.0 | +0.61% | 54,400 |
| 2025-11-19 | 3,280.0 | 3,315.0 | 3,265.0 | 3,295.0 | +15.0 | +0.46% | 73,100 |
| 2025-11-18 | 3,280.0 | 3,315.0 | 3,275.0 | 3,280.0 | 0.0 | 0.00% | 53,500 |
| 2025-11-17 | 3,240.0 | 3,295.0 | 3,235.0 | 3,280.0 | +20.0 | +0.61% | 58,600 |
| 2025-11-14 | 3,280.0 | 3,310.0 | 3,250.0 | 3,260.0 | -30.0 | -0.91% | 77,200 |
| 2025-11-13 | 3,295.0 | 3,310.0 | 3,285.0 | 3,290.0 | +20.0 | +0.61% | 61,800 |
| 2025-11-12 | 3,260.0 | 3,290.0 | 3,235.0 | 3,270.0 | +35.0 | +1.08% | 61,000 |
| 2025-11-11 | 3,265.0 | 3,265.0 | 3,225.0 | 3,235.0 | -30.0 | -0.92% | 44,200 |
| 2025-11-10 | 3,240.0 | 3,265.0 | 3,235.0 | 3,265.0 | +55.0 | +1.71% | 64,900 |
| 2025-11-07 | 3,195.0 | 3,235.0 | 3,195.0 | 3,210.0 | +30.0 | +0.94% | 56,600 |
| 2025-11-06 | 3,180.0 | 3,215.0 | 3,165.0 | 3,180.0 | 0.0 | 0.00% | 63,500 |
| 2025-11-05 | 3,175.0 | 3,215.0 | 3,175.0 | 3,180.0 | +5.0 | +0.16% | 96,600 |
| 2025-11-04 | 3,185.0 | 3,200.0 | 3,150.0 | 3,175.0 | -35.0 | -1.09% | 122,000 |
| 2025-10-31 | 3,180.0 | 3,230.0 | 3,165.0 | 3,210.0 | +30.0 | +0.94% | 116,800 |
| 2025-10-30 | 3,140.0 | 3,200.0 | 3,130.0 | 3,180.0 | +45.0 | +1.44% | 131,300 |
| 2025-10-29 | 3,165.0 | 3,240.0 | 3,110.0 | 3,135.0 | +40.0 | +1.29% | 222,400 |
| 2025-10-28 | 3,155.0 | 3,160.0 | 3,095.0 | 3,095.0 | -70.0 | -2.21% | 128,600 |
| 2025-10-27 | 3,165.0 | 3,205.0 | 3,160.0 | 3,165.0 | +5.0 | +0.16% | 82,500 |
| 2025-10-24 | 3,180.0 | 3,225.0 | 3,160.0 | 3,160.0 | -5.0 | -0.16% | 87,900 |
| 2025-10-23 | 3,095.0 | 3,170.0 | 3,090.0 | 3,165.0 | +70.0 | +2.26% | 104,800 |
| 2025-10-22 | 3,095.0 | 3,105.0 | 3,075.0 | 3,095.0 | +15.0 | +0.49% | 113,500 |
| 2025-10-21 | 3,085.0 | 3,110.0 | 3,075.0 | 3,080.0 | -10.0 | -0.32% | 81,800 |
| 2025-10-20 | 3,140.0 | 3,140.0 | 3,075.0 | 3,090.0 | -15.0 | -0.48% | 90,900 |
| 2025-10-17 | 3,105.0 | 3,120.0 | 3,090.0 | 3,105.0 | +15.0 | +0.49% | 51,900 |
| 2025-10-16 | 3,090.0 | 3,125.0 | 3,090.0 | 3,090.0 | 0.0 | 0.00% | 55,600 |
| 2025-10-15 | 3,105.0 | 3,120.0 | 3,080.0 | 3,090.0 | +15.0 | +0.49% | 65,000 |
| 2025-10-14 | 3,045.0 | 3,100.0 | 3,040.0 | 3,075.0 | 0.0 | 0.00% | 137,400 |
| 2025-10-10 | 3,080.0 | 3,095.0 | 3,060.0 | 3,075.0 | -40.0 | -1.28% | 83,900 |
| 2025-10-09 | 3,095.0 | 3,125.0 | 3,090.0 | 3,115.0 | +20.0 | +0.65% | 58,800 |
| 2025-10-08 | 3,100.0 | 3,150.0 | 3,095.0 | 3,095.0 | -30.0 | -0.96% | 87,100 |
| 2025-10-07 | 3,115.0 | 3,135.0 | 3,095.0 | 3,125.0 | +10.0 | +0.32% | 72,200 |
| 2025-10-06 | 3,130.0 | 3,155.0 | 3,115.0 | 3,115.0 | +25.0 | +0.81% | 87,200 |
| 2025-10-03 | 3,055.0 | 3,105.0 | 3,050.0 | 3,090.0 | +20.0 | +0.65% | 85,200 |
| 2025-10-02 | 3,130.0 | 3,135.0 | 3,070.0 | 3,070.0 | -85.0 | -2.69% | 110,900 |
| 2025-10-01 | 3,315.0 | 3,320.0 | 3,140.0 | 3,155.0 | -145.0 | -4.39% | 89,400 |
| 2025-09-30 | 3,235.0 | 3,325.0 | 3,215.0 | 3,300.0 | +65.0 | +2.01% | 92,600 |
| 2025-09-29 | 3,295.0 | 3,295.0 | 3,220.0 | 3,235.0 | -100.0 | -3.00% | 66,600 |
| 2025-09-26 | 3,280.0 | 3,335.0 | 3,280.0 | 3,335.0 | +25.0 | +0.76% | 122,900 |
| 2025-09-25 | 3,325.0 | 3,335.0 | 3,295.0 | 3,310.0 | -15.0 | -0.45% | 76,600 |
| 2025-09-24 | 3,310.0 | 3,350.0 | 3,300.0 | 3,325.0 | +10.0 | +0.30% | 50,900 |
| 2025-09-22 | 3,310.0 | 3,325.0 | 3,280.0 | 3,315.0 | +5.0 | +0.15% | 46,700 |
| 2025-09-19 | 3,375.0 | 3,400.0 | 3,305.0 | 3,310.0 | -65.0 | -1.93% | 184,900 |
| 2025-09-18 | 3,380.0 | 3,400.0 | 3,370.0 | 3,375.0 | -5.0 | -0.15% | 44,400 |
| 2025-09-17 | 3,400.0 | 3,400.0 | 3,350.0 | 3,380.0 | 0.0 | 0.00% | 48,500 |
| 2025-09-16 | 3,370.0 | 3,400.0 | 3,345.0 | 3,380.0 | +10.0 | +0.30% | 52,000 |
| 2025-09-12 | 3,355.0 | 3,400.0 | 3,340.0 | 3,370.0 | — | — | 74,100 |
直近120営業日分を表示