！決算発表予定日 2024/05/13
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
3,690
円
(23:12)
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) | 2,663 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,130 (24/02/06) | 3,360 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,455 | 3,670 | 3,455 | 3,670 | +285 | +8.4 | 773,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,520 | 3,575 | 3,360 | 3,385 | -190 | -5.3 | 876,600 |
| 4/12 | 3,975 | 4,020 | 3,545 | 3,575 | -330 | -8.5 | 1,441,500 |
| 4/5 | 4,010 | 4,045 | 3,835 | 3,905 | -80 | -2.0 | 809,400 |
| 3/29 | 3,865 | 4,025 | 3,760 | 3,985 | +155 | +4.1 | 808,200 |
| 3/22 | 3,765 | 3,875 | 3,735 | 3,830 | +90 | +2.4 | 532,300 |
| 3/15 | 3,680 | 3,920 | 3,555 | 3,740 | -10 | -0.3 | 1,098,200 |
| 3/8 | 3,595 | 4,040 | 3,540 | 3,750 | +155 | +4.3 | 2,387,800 |
| 3/1 | 3,810 | 3,840 | 3,550 | 3,595 | -165 | -4.4 | 1,581,600 |
| 2/22 | 3,805 | 4,050 | 3,740 | 3,760 | -10 | -0.3 | 1,535,200 |
| 2/16 | 4,895 | 4,895 | 3,540 | 3,770 | -1,070 | -22.1 | 3,106,000 |
| 2/9 | 4,610 | 5,130 | 4,545 | 4,840 | +365 | +8.2 | 2,330,600 |
| 2/2 | 4,500 | 4,640 | 4,305 | 4,475 | +85 | +1.9 | 1,204,400 |
| 1/26 | 4,695 | 4,695 | 4,355 | 4,390 | -265 | -5.7 | 1,003,900 |
| 1/19 | 4,500 | 4,845 | 4,340 | 4,655 | +140 | +3.1 | 1,658,500 |
| 1/12 | 4,185 | 4,745 | 4,185 | 4,515 | +455 | +11.2 | 2,212,100 |
| 1/5 | 3,880 | 4,235 | 3,860 | 4,060 | +180 | +4.6 | 586,100 |
| 12/29 | 3,895 | 3,915 | 3,705 | 3,880 | 0 | 0.0 | 780,200 |
| 12/22 | 3,840 | 3,960 | 3,750 | 3,880 | +5 | +0.1 | 623,400 |
| 12/15 | 4,010 | 4,230 | 3,800 | 3,875 | -80 | -2.0 | 1,177,600 |
| 12/8 | 3,950 | 4,110 | 3,895 | 3,955 | +5 | +0.1 | 922,700 |
| 12/1 | 4,175 | 4,195 | 3,880 | 3,950 | -160 | -3.9 | 872,800 |
| 11/24 | 4,365 | 4,435 | 4,045 | 4,110 | -240 | -5.5 | 1,003,900 |
| 11/17 | 4,905 | 4,930 | 4,100 | 4,350 | -515 | -10.6 | 2,185,500 |
| 11/10 | 4,605 | 4,905 | 4,530 | 4,865 | +330 | +7.3 | 1,178,600 |
| 11/2 | 4,490 | 4,755 | 4,395 | 4,535 | -35 | -0.8 | 583,700 |
| 10/27 | 4,535 | 4,750 | 4,385 | 4,570 | -35 | -0.8 | 830,500 |
| 10/20 | 4,850 | 5,070 | 4,430 | 4,605 | -340 | -6.9 | 1,090,100 |
| 10/13 | 5,520 | 5,680 | 4,910 | 4,945 | -525 | -9.6 | 744,600 |
| 10/6 | 5,920 | 6,090 | 4,910 | 5,470 | -290 | -5.0 | 1,519,300 |
| 9/29 | 5,450 | 5,840 | 5,380 | 5,760 | +320 | +5.9 | 678,800 |
▶︎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