共同ピーアール(2436)の株価時系列情報
共同ピーアール(2436)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 749 | 750 | 722 | 740 | 14,300 |
2024/04/25 | 740 | 750 | 738 | 746 | 5,200 |
2024/04/24 | 738 | 752 | 738 | 742 | 7,800 |
2024/04/23 | 746 | 751 | 733 | 742 | 9,100 |
2024/04/22 | 727 | 743 | 727 | 735 | 15,800 |
2024/04/19 | 740 | 749 | 711 | 726 | 30,200 |
2024/04/18 | 745 | 754 | 736 | 750 | 16,900 |
2024/04/17 | 744 | 754 | 731 | 751 | 22,100 |
2024/04/16 | 765 | 766 | 743 | 744 | 24,500 |
2024/04/15 | 765 | 776 | 762 | 771 | 22,800 |
2024/04/12 | 785 | 788 | 774 | 774 | 15,600 |
2024/04/11 | 780 | 792 | 777 | 785 | 11,300 |
2024/04/10 | 799 | 816 | 784 | 784 | 25,900 |
2024/04/09 | 818 | 818 | 791 | 797 | 24,400 |
2024/04/08 | 773 | 810 | 773 | 805 | 45,100 |
2024/04/05 | 764 | 784 | 756 | 773 | 27,400 |
2024/04/04 | 800 | 800 | 773 | 777 | 17,900 |
2024/04/03 | 776 | 811 | 775 | 796 | 37,100 |
2024/04/02 | 826 | 826 | 795 | 799 | 31,300 |
2024/04/01 | 821 | 834 | 806 | 826 | 34,000 |
2024/03/29 | 849 | 853 | 810 | 817 | 47,000 |
2024/03/28 | 793 | 835 | 782 | 834 | 92,900 |
2024/03/27 | 782 | 794 | 752 | 783 | 54,400 |
2024/03/26 | 793 | 798 | 753 | 774 | 140,200 |
2024/03/25 | 749 | 754 | 741 | 748 | 31,100 |
2024/03/22 | 750 | 750 | 734 | 745 | 12,100 |
2024/03/21 | 755 | 773 | 742 | 742 | 78,400 |
2024/03/19 | 764 | 764 | 738 | 740 | 13,900 |
2024/03/18 | 753 | 763 | 743 | 758 | 35,200 |
2024/03/15 | 711 | 740 | 711 | 728 | 13,200 |
2024/03/14 | 724 | 732 | 717 | 722 | 19,000 |
2024/03/13 | 750 | 750 | 718 | 727 | 21,700 |
2024/03/12 | 707 | 750 | 707 | 746 | 31,600 |
2024/03/11 | 716 | 726 | 707 | 714 | 22,900 |
2024/03/08 | 710 | 749 | 701 | 743 | 43,100 |
2024/03/07 | 729 | 736 | 700 | 715 | 32,800 |
2024/03/06 | 744 | 744 | 720 | 729 | 30,200 |
2024/03/05 | 729 | 748 | 711 | 744 | 34,100 |
2024/03/04 | 750 | 751 | 730 | 736 | 47,500 |
2024/03/01 | 785 | 785 | 743 | 744 | 39,100 |
2024/02/29 | 777 | 799 | 750 | 785 | 50,000 |
2024/02/28 | 794 | 807 | 777 | 777 | 33,700 |
2024/02/27 | 800 | 808 | 770 | 786 | 60,600 |
2024/02/26 | 748 | 810 | 748 | 794 | 101,400 |
2024/02/22 | 735 | 757 | 707 | 743 | 88,900 |
2024/02/21 | 739 | 750 | 730 | 738 | 79,900 |
2024/02/20 | 716 | 728 | 689 | 728 | 151,100 |
2024/02/19 | 646 | 666 | 641 | 666 | 42,500 |
2024/02/16 | 628 | 660 | 620 | 646 | 43,700 |
2024/02/15 | 648 | 648 | 614 | 616 | 47,200 |
2024/02/14 | 632 | 646 | 611 | 642 | 186,200 |
2024/02/13 | 571 | 575 | 565 | 575 | 10,600 |
2024/02/09 | 564 | 576 | 564 | 568 | 7,900 |
2024/02/08 | 571 | 571 | 562 | 565 | 14,900 |
2024/02/07 | 570 | 574 | 569 | 569 | 16,400 |
2024/02/06 | 578 | 580 | 570 | 570 | 12,300 |
2024/02/05 | 597 | 597 | 572 | 580 | 29,600 |
2024/02/02 | 600 | 600 | 561 | 589 | 171,500 |
2024/02/01 | 549 | 550 | 546 | 550 | 1,000 |
2024/01/31 | 555 | 555 | 546 | 549 | 13,900 |
2024/01/30 | 552 | 555 | 550 | 550 | 4,900 |
2024/01/29 | 553 | 556 | 552 | 554 | 10,900 |
2024/01/26 | 557 | 557 | 551 | 554 | 3,900 |
2024/01/25 | 556 | 560 | 556 | 557 | 7,400 |
2024/01/24 | 551 | 556 | 551 | 556 | 8,700 |
2024/01/23 | 554 | 554 | 549 | 553 | 2,800 |
2024/01/22 | 551 | 555 | 549 | 555 | 13,000 |
2024/01/19 | 548 | 550 | 545 | 545 | 4,700 |
2024/01/18 | 547 | 548 | 546 | 547 | 3,000 |
2024/01/17 | 549 | 549 | 545 | 546 | 4,700 |
2024/01/16 | 548 | 550 | 545 | 548 | 6,200 |
2024/01/15 | 548 | 550 | 546 | 548 | 7,500 |
2024/01/12 | 549 | 551 | 547 | 548 | 9,600 |
2024/01/11 | 554 | 554 | 548 | 551 | 2,800 |
2024/01/10 | 554 | 554 | 548 | 549 | 7,700 |
2024/01/09 | 554 | 554 | 548 | 554 | 9,800 |
2024/01/05 | 554 | 556 | 551 | 554 | 3,200 |
2024/01/04 | 548 | 558 | 545 | 552 | 8,600 |
2023/12/29 | 545 | 548 | 544 | 544 | 8,600 |
2023/12/28 | 537 | 553 | 537 | 545 | 14,200 |
2023/12/27 | 547 | 554 | 544 | 554 | 30,000 |
2023/12/26 | 544 | 548 | 536 | 537 | 33,600 |
2023/12/25 | 550 | 551 | 538 | 539 | 35,500 |
2023/12/22 | 555 | 558 | 548 | 555 | 13,500 |
2023/12/21 | 551 | 555 | 542 | 545 | 27,100 |
2023/12/20 | 560 | 562 | 554 | 557 | 13,700 |
2023/12/19 | 560 | 564 | 555 | 564 | 8,400 |
2023/12/18 | 554 | 562 | 554 | 560 | 7,400 |
2023/12/15 | 551 | 561 | 551 | 554 | 11,400 |
2023/12/14 | 555 | 558 | 553 | 556 | 16,800 |
2023/12/13 | 565 | 565 | 553 | 553 | 14,100 |
2023/12/12 | 572 | 573 | 559 | 560 | 12,300 |
2023/12/11 | 570 | 576 | 564 | 569 | 15,200 |
2023/12/08 | 562 | 566 | 555 | 566 | 8,900 |
2023/12/07 | 581 | 581 | 559 | 562 | 21,600 |
2023/12/06 | 585 | 586 | 572 | 582 | 10,900 |
2023/12/05 | 577 | 585 | 575 | 582 | 14,500 |
2023/12/04 | 568 | 577 | 565 | 575 | 13,000 |
2023/12/01 | 561 | 566 | 560 | 566 | 8,700 |
2023/11/30 | 565 | 567 | 560 | 560 | 14,700 |
2023/11/29 | 556 | 561 | 556 | 560 | 3,300 |
2023/11/28 | 558 | 563 | 555 | 561 | 9,700 |
2023/11/27 | 558 | 558 | 554 | 555 | 4,800 |
2023/11/24 | 555 | 559 | 555 | 558 | 3,100 |
2023/11/22 | 555 | 557 | 553 | 555 | 1,600 |
2023/11/21 | 550 | 556 | 550 | 555 | 2,500 |
2023/11/20 | 551 | 554 | 550 | 550 | 1,100 |
2023/11/17 | 549 | 552 | 547 | 551 | 6,100 |
2023/11/16 | 548 | 552 | 547 | 547 | 9,700 |
2023/11/15 | 556 | 559 | 553 | 555 | 4,400 |
2023/11/14 | 557 | 560 | 554 | 556 | 8,100 |
2023/11/13 | 555 | 555 | 552 | 555 | 2,600 |
2023/11/10 | 556 | 556 | 551 | 552 | 3,000 |
2023/11/09 | 550 | 556 | 550 | 556 | 2,700 |
2023/11/08 | 548 | 552 | 548 | 551 | 1,600 |
2023/11/07 | 550 | 555 | 548 | 552 | 8,000 |
2023/11/06 | 554 | 554 | 544 | 548 | 9,000 |
2023/11/02 | 541 | 551 | 541 | 546 | 7,200 |
2023/11/01 | 543 | 544 | 540 | 544 | 3,200 |
2023/10/31 | 533 | 544 | 533 | 539 | 5,000 |
2023/10/30 | 533 | 541 | 533 | 533 | 4,900 |
2023/10/27 | 534 | 538 | 528 | 535 | 7,200 |
2023/10/26 | 539 | 539 | 533 | 533 | 5,700 |
2023/10/25 | 539 | 548 | 539 | 544 | 2,600 |
2023/10/24 | 541 | 541 | 528 | 539 | 15,000 |
2023/10/23 | 540 | 554 | 539 | 539 | 8,800 |
2023/10/20 | 541 | 547 | 539 | 541 | 12,700 |
2023/10/19 | 541 | 547 | 541 | 541 | 5,900 |
2023/10/18 | 552 | 552 | 546 | 547 | 7,100 |
2023/10/17 | 555 | 555 | 549 | 552 | 10,600 |
2023/10/16 | 556 | 556 | 547 | 548 | 25,100 |
2023/10/13 | 561 | 561 | 558 | 558 | 5,000 |
2023/10/12 | 560 | 563 | 560 | 563 | 3,800 |
2023/10/11 | 566 | 566 | 558 | 563 | 2,100 |
2023/10/10 | 566 | 566 | 555 | 562 | 8,200 |
2023/10/06 | 558 | 559 | 555 | 556 | 3,300 |
2023/10/05 | 556 | 561 | 553 | 555 | 9,200 |
2023/10/04 | 561 | 561 | 555 | 556 | 13,400 |
2023/10/03 | 572 | 572 | 561 | 562 | 4,900 |
2023/10/02 | 571 | 571 | 566 | 567 | 1,300 |
2023/09/29 | 566 | 575 | 566 | 568 | 14,000 |
2023/09/28 | 571 | 571 | 565 | 566 | 8,500 |
2023/09/27 | 564 | 578 | 564 | 569 | 14,700 |
2023/09/26 | 570 | 570 | 563 | 564 | 7,100 |
2023/09/25 | 573 | 576 | 570 | 570 | 5,200 |
2023/09/22 | 573 | 579 | 566 | 576 | 7,700 |
2023/09/21 | 582 | 583 | 575 | 575 | 4,300 |
2023/09/20 | 581 | 584 | 576 | 581 | 2,500 |
2023/09/19 | 567 | 580 | 567 | 580 | 10,500 |
2023/09/15 | 565 | 566 | 563 | 566 | 2,100 |
2023/09/14 | 562 | 567 | 559 | 567 | 1,800 |
2023/09/13 | 561 | 563 | 559 | 559 | 4,400 |
2023/09/12 | 569 | 569 | 553 | 564 | 20,300 |
2023/09/11 | 573 | 573 | 565 | 566 | 7,700 |
2023/09/08 | 573 | 578 | 572 | 573 | 5,800 |
2023/09/07 | 577 | 580 | 572 | 573 | 9,600 |
2023/09/06 | 576 | 578 | 575 | 577 | 6,400 |
2023/09/05 | 574 | 577 | 573 | 575 | 3,300 |
2023/09/04 | 568 | 574 | 567 | 571 | 6,300 |
2023/09/01 | 568 | 570 | 566 | 570 | 1,700 |
2023/08/31 | 565 | 579 | 565 | 571 | 5,200 |
2023/08/30 | 565 | 570 | 561 | 565 | 6,600 |
2023/08/29 | 560 | 566 | 560 | 566 | 6,800 |
2023/08/28 | 563 | 566 | 563 | 563 | 8,200 |
2023/08/25 | 569 | 569 | 566 | 566 | 1,800 |
2023/08/24 | 570 | 570 | 565 | 569 | 6,500 |
2023/08/23 | 556 | 570 | 556 | 570 | 3,700 |
2023/08/22 | 556 | 560 | 553 | 556 | 11,500 |
2023/08/21 | 552 | 565 | 552 | 560 | 5,900 |
2023/08/18 | 564 | 567 | 556 | 556 | 14,900 |
2023/08/17 | 567 | 571 | 564 | 564 | 14,100 |
2023/08/16 | 563 | 571 | 561 | 565 | 10,100 |
2023/08/15 | 582 | 583 | 565 | 565 | 31,800 |
2023/08/14 | 575 | 600 | 570 | 582 | 49,600 |
2023/08/10 | 611 | 630 | 611 | 620 | 10,200 |
2023/08/09 | 625 | 625 | 615 | 618 | 8,900 |
2023/08/08 | 628 | 628 | 621 | 622 | 4,900 |
2023/08/07 | 622 | 627 | 620 | 625 | 3,200 |
2023/08/04 | 629 | 629 | 621 | 622 | 3,200 |
2023/08/03 | 623 | 625 | 621 | 621 | 6,700 |
2023/08/02 | 631 | 631 | 621 | 624 | 5,300 |
2023/08/01 | 630 | 630 | 625 | 628 | 2,900 |
2023/07/31 | 637 | 637 | 627 | 630 | 3,200 |
2023/07/28 | 625 | 636 | 622 | 631 | 5,800 |
2023/07/27 | 638 | 639 | 634 | 634 | 3,100 |
2023/07/26 | 639 | 639 | 631 | 638 | 2,700 |
2023/07/25 | 635 | 643 | 628 | 639 | 5,000 |
2023/07/24 | 647 | 647 | 635 | 635 | 3,500 |
2023/07/21 | 625 | 644 | 625 | 641 | 6,200 |
2023/07/20 | 621 | 630 | 621 | 630 | 3,500 |
2023/07/19 | 622 | 624 | 614 | 620 | 8,000 |
2023/07/18 | 620 | 622 | 616 | 617 | 3,700 |
2023/07/14 | 617 | 623 | 613 | 613 | 3,700 |
2023/07/13 | 621 | 622 | 613 | 620 | 6,300 |
2023/07/12 | 616 | 618 | 614 | 615 | 4,500 |
2023/07/11 | 619 | 624 | 613 | 617 | 14,300 |
2023/07/10 | 621 | 630 | 621 | 625 | 2,100 |
2023/07/07 | 617 | 626 | 614 | 620 | 7,700 |
2023/07/06 | 630 | 632 | 613 | 617 | 22,200 |
2023/07/05 | 644 | 644 | 631 | 634 | 12,400 |