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
4,355
円
(22:55)
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) | 3,360 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,130 (24/02/06) | 3,360 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,250 | 4,480 | 4,160 | 4,395 | +150 | +3.5 | 999,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,001 | 1,141 | 928 | 1,129 | +131 | +13.1 | 588,600 |
| 16/10 | 906 | 1,080 | 900 | 998 | +95 | +10.5 | 667,700 |
| 16/09 | 912 | 963 | 898 | 903 | -9 | -1.0 | 539,900 |
| 16/08 | 1,052 | 1,120 | 897 | 912 | -147 | -13.9 | 1,128,700 |
| 16/07 | 1,015 | 1,147 | 947 | 1,059 | +56 | +5.6 | 1,273,200 |
| 16/06 | 1,342 | 1,356 | 916 | 1,003 | -347 | -25.7 | 1,161,800 |
| 16/05 | 1,390 | 1,406 | 1,281 | 1,350 | -63 | -4.5 | 536,100 |
| 16/04 | 1,531 | 1,548 | 1,318 | 1,413 | -129 | -8.4 | 753,300 |
| 16/03 | 1,292 | 1,600 | 1,278 | 1,542 | +247 | +19.1 | 996,900 |
| 16/02 | 1,830 | 1,890 | 1,237 | 1,295 | -495 | -27.7 | 1,630,800 |
| 16/01 | 2,331 | 2,378 | 1,663 | 1,790 | -591 | -24.8 | 1,300,500 |
| 15/12 | 2,570 | 2,610 | 2,196 | 2,381 | -139 | -5.5 | 1,755,000 |
| 15/11 | 2,375 | 2,540 | 2,155 | 2,520 | +145 | +6.1 | 2,631,300 |
| 15/10 | 2,948 | 3,095 | 2,260 | 2,375 | -486 | -17.0 | 3,201,200 |
| 15/09 | 3,005 | 3,045 | 2,584 | 2,861 | -189 | -6.2 | 1,286,400 |
| 15/08 | 3,850 | 4,025 | 2,747 | 3,050 | -830 | -21.4 | 3,430,000 |
| 15/07 | 3,765 | 4,015 | 3,350 | 3,880 | +105 | +2.8 | 2,097,300 |
| 15/06 | 3,395 | 4,090 | 3,370 | 3,775 | +450 | +13.5 | 2,369,000 |
| 15/05 | 3,325 | 3,500 | 3,070 | 3,325 | -50 | -1.5 | 1,017,900 |
| 15/04 | 3,010 | 3,635 | 2,905 | 3,375 | +377 | +12.6 | 2,051,100 |
| 15/03 | 3,250 | 3,700 | 2,900 | 2,998 | -182 | -5.7 | 2,607,600 |
| 15/02 | 3,305 | 3,495 | 3,005 | 3,180 | -115 | -3.5 | 2,869,500 |
| 15/01 | 3,555 | 4,095 | 3,270 | 3,295 | -265 | -7.4 | 2,338,100 |
| 14/12 | 3,020 | 3,875 | 3,000 | 3,560 | +540 | +17.9 | 2,534,600 |
| 14/11 | 2,494 | 3,100 | 2,420 | 3,020 | +461 | +18.0 | 2,502,000 |
| 14/10 | 1,960 | 2,780 | 1,898 | 2,559 | +594 | +30.2 | 2,997,000 |
| 14/09 | 1,779 | 1,970 | 1,750 | 1,965 | +173 | +9.7 | 1,000,600 |
| 14/08 | 1,617 | 1,920 | 1,408 | 1,792 | +147 | +8.9 | 1,226,900 |
| 14/07 | 1,629 | 1,670 | 1,551 | 1,645 | +24 | +1.5 | 558,200 |
| 14/06 | 1,579 | 1,729 | 1,522 | 1,621 | +52 | +3.3 | 1,023,800 |
▶︎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