2780東証S信用
業種 小売業
コメ兵ホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,390 (23/08/24) | 3,270 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,130 (24/02/06) | 3,360 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,555 | 4,580 | 4,460 | 4,460 | -95 | -2.1 | 90,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,465 | 4,595 | 4,435 | 4,555 | +120 | +2.7 | 121,400 |
| 5/21 | 4,605 | 4,620 | 4,425 | 4,435 | -185 | -4.0 | 191,200 |
| 5/20 | 4,705 | 4,765 | 4,580 | 4,620 | -50 | -1.1 | 167,700 |
| 5/17 | 4,545 | 4,685 | 4,505 | 4,670 | +140 | +3.1 | 211,900 |
| 5/16 | 4,575 | 4,595 | 4,400 | 4,530 | +80 | +1.8 | 174,600 |
| 5/15 | 4,480 | 4,500 | 4,375 | 4,450 | -150 | -3.3 | 267,400 |
| 5/14 | 4,405 | 4,675 | 4,330 | 4,600 | +405 | +9.7 | 889,700 |
| 5/13 | 4,235 | 4,310 | 4,170 | 4,195 | -45 | -1.1 | 317,700 |
| 5/10 | 4,090 | 4,310 | 4,060 | 4,240 | +55 | +1.3 | 484,200 |
| 5/9 | 3,770 | 4,210 | 3,755 | 4,185 | +465 | +12.5 | 715,100 |
| 5/8 | 3,705 | 3,770 | 3,680 | 3,720 | -10 | -0.3 | 128,500 |
| 5/7 | 3,890 | 3,890 | 3,705 | 3,730 | -120 | -3.1 | 205,700 |
| 5/2 | 3,790 | 3,915 | 3,750 | 3,850 | +60 | +1.6 | 194,900 |
| 5/1 | 3,735 | 3,790 | 3,695 | 3,790 | +60 | +1.6 | 160,400 |
| 4/30 | 3,645 | 3,740 | 3,610 | 3,730 | +60 | +1.6 | 154,100 |
| 4/26 | 3,650 | 3,670 | 3,595 | 3,670 | +25 | +0.7 | 92,900 |
| 4/25 | 3,660 | 3,660 | 3,590 | 3,645 | -20 | -0.6 | 114,600 |
| 4/24 | 3,615 | 3,665 | 3,575 | 3,665 | +105 | +3.0 | 132,100 |
| 4/23 | 3,605 | 3,630 | 3,525 | 3,560 | -70 | -1.9 | 125,300 |
| 4/22 | 3,455 | 3,630 | 3,455 | 3,630 | +245 | +7.2 | 215,200 |
| 4/19 | 3,490 | 3,520 | 3,360 | 3,385 | -105 | -3.0 | 164,900 |
| 4/18 | 3,480 | 3,535 | 3,455 | 3,490 | -10 | -0.3 | 114,000 |
| 4/17 | 3,575 | 3,575 | 3,465 | 3,500 | -40 | -1.1 | 108,800 |
| 4/16 | 3,525 | 3,565 | 3,470 | 3,540 | +55 | +1.6 | 174,800 |
| 4/15 | 3,520 | 3,570 | 3,405 | 3,485 | -90 | -2.5 | 314,100 |
| 4/12 | 3,660 | 3,660 | 3,545 | 3,575 | -105 | -2.9 | 328,500 |
| 4/11 | 3,645 | 3,740 | 3,605 | 3,680 | 0 | 0.0 | 192,200 |
| 4/10 | 3,800 | 3,820 | 3,680 | 3,680 | -80 | -2.1 | 129,300 |
| 4/9 | 3,685 | 3,780 | 3,675 | 3,760 | +65 | +1.8 | 151,500 |
| 4/8 | 3,975 | 4,020 | 3,610 | 3,695 | -210 | -5.4 | 640,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて