日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/29 651 651 650 650 2,100
2008/12/26 651 651 650 650 300
2008/12/25 570 650 570 650 200
2008/12/24 661 680 661 680 700
2008/12/22 660 662 660 661 4,300
2008/12/19 630 660 630 660 400
2008/12/18 625 625 625 625 100
2008/12/17 626 627 624 624 500
2008/12/16 644 644 643 643 200
2008/12/15 643 643 643 643 100
2008/12/12 643 643 643 643 100
2008/12/11 642 642 642 642 4,100
2008/12/09 642 642 642 642 100
2008/12/08 653 653 640 641 600
2008/12/05 652 663 652 663 300
2008/11/26 701 701 700 700 4,000
2008/11/25 700 700 700 700 300
2008/11/18 665 665 665 665 200
2008/11/17 600 620 600 620 900
2008/11/14 710 710 710 710 200
2008/11/12 720 720 640 640 600
2008/11/11 748 748 721 721 300
2008/11/10 726 726 726 726 300
2008/11/07 730 730 730 730 200
2008/11/05 750 750 740 740 2,600
2008/11/04 710 710 710 710 200
2008/10/31 650 680 650 680 200
2008/10/30 650 650 650 650 100
2008/10/29 599 599 599 599 200
2008/10/28 600 600 531 531 200
2008/10/27 545 550 545 550 300
2008/10/24 555 565 545 545 3,300
2008/10/23 555 555 540 545 1,300
2008/10/21 580 580 580 580 200
2008/10/20 548 548 548 548 100
2008/10/16 550 555 546 555 400
2008/10/15 615 615 605 615 500
2008/10/14 550 600 550 575 5,800
2008/10/10 620 620 620 620 2,100
2008/10/09 720 720 720 720 100
2008/10/08 700 700 690 700 900
2008/10/07 725 725 725 725 200
2008/10/06 780 780 780 780 500
2008/10/01 890 890 890 890 100
2008/09/30 870 870 850 870 1,500
2008/09/29 864 864 860 860 200
2008/09/22 850 860 850 860 300
2008/09/19 840 840 840 840 600
2008/09/18 840 840 840 840 300
2008/09/16 835 850 835 850 500
2008/09/12 915 915 915 915 300
2008/09/11 880 880 880 880 100
2008/09/10 860 860 860 860 200
2008/09/09 892 892 862 862 300
2008/09/08 880 890 850 852 900
2008/09/02 920 920 920 920 200
2008/09/01 851 851 851 851 200
2008/08/29 920 920 920 920 200
2008/08/28 920 920 920 920 700
2008/08/27 942 942 920 920 1,900
2008/08/26 900 920 895 920 2,100
2008/08/25 905 905 895 895 200
2008/08/22 900 905 900 905 500
2008/08/21 857 900 857 900 900
2008/08/19 880 880 880 880 400
2008/08/18 880 880 880 880 100
2008/08/15 880 880 880 880 100
2008/08/14 887 887 851 851 1,100
2008/08/13 889 889 889 889 100
2008/08/12 900 900 871 895 9,400
2008/08/11 930 930 930 930 1,700
2008/08/08 1,130 1,130 1,130 1,130 1,700
2008/08/07 1,150 1,150 1,130 1,150 500
2008/08/05 1,151 1,160 1,150 1,150 800
2008/08/04 1,240 1,240 1,200 1,200 500
2008/07/31 1,278 1,278 1,278 1,278 100
2008/07/30 1,270 1,270 1,270 1,270 100
2008/07/29 1,270 1,270 1,270 1,270 900
2008/07/28 1,230 1,230 1,230 1,230 100
2008/07/25 1,210 1,210 1,200 1,200 200
2008/07/24 1,200 1,200 1,200 1,200 100
2008/07/23 1,211 1,211 1,200 1,200 500
2008/07/17 1,201 1,210 1,201 1,210 200
2008/07/16 1,215 1,215 1,215 1,215 100
2008/07/15 1,210 1,215 1,210 1,215 200
2008/07/14 1,215 1,215 1,211 1,211 200
2008/07/11 1,235 1,235 1,235 1,235 100
2008/07/10 1,217 1,235 1,215 1,235 1,300
2008/07/09 1,269 1,269 1,269 1,269 100
2008/07/07 1,288 1,288 1,270 1,270 200
2008/07/01 1,291 1,291 1,291 1,291 200
2008/06/30 1,295 1,295 1,295 1,295 100
2008/06/27 1,275 1,275 1,275 1,275 1,100
2008/06/26 1,285 1,290 1,275 1,275 500
2008/06/25 1,270 1,270 1,270 1,270 400
2008/06/24 1,291 1,296 1,290 1,290 1,200
2008/06/23 1,270 1,290 1,270 1,290 500
2008/06/20 1,270 1,270 1,270 1,270 100
2008/06/19 1,260 1,288 1,260 1,270 500
2008/06/18 1,270 1,290 1,260 1,260 1,500
2008/06/17 1,260 1,285 1,260 1,260 800
2008/06/16 1,210 1,260 1,210 1,260 500
2008/06/12 1,211 1,211 1,210 1,210 200
2008/06/10 1,270 1,270 1,270 1,270 300
2008/06/09 1,202 1,220 1,202 1,202 1,000
2008/06/05 1,210 1,239 1,210 1,238 600
2008/06/04 1,237 1,239 1,237 1,239 200
2008/06/03 1,200 1,242 1,200 1,242 2,200
2008/06/02 1,201 1,205 1,201 1,205 2,900
2008/05/30 1,231 1,236 1,220 1,220 1,700
2008/05/29 1,250 1,250 1,235 1,235 400
2008/05/27 1,250 1,250 1,250 1,250 1,400
2008/05/26 1,250 1,250 1,250 1,250 300
2008/05/23 1,250 1,250 1,250 1,250 200
2008/05/22 1,220 1,251 1,220 1,250 4,500
2008/05/20 1,250 1,250 1,210 1,250 1,300
2008/05/16 1,242 1,260 1,202 1,260 1,900
2008/05/15 1,222 1,242 1,222 1,242 400
2008/05/13 1,239 1,240 1,239 1,240 300
2008/05/12 1,230 1,230 1,230 1,230 500
2008/05/09 1,250 1,250 1,240 1,240 400
2008/05/08 1,230 1,240 1,230 1,240 1,500
2008/05/07 1,280 1,280 1,250 1,250 1,200
2008/05/02 1,240 1,240 1,240 1,240 200
2008/05/01 1,278 1,298 1,229 1,229 1,800
2008/04/30 1,390 1,390 1,390 1,390 1,800
2008/04/28 1,330 1,330 1,300 1,300 300
2008/04/25 1,230 1,250 1,230 1,250 800
2008/04/23 1,200 1,200 1,200 1,200 100
2008/04/22 1,195 1,200 1,195 1,200 200
2008/04/21 1,180 1,180 1,180 1,180 100
2008/04/17 1,165 1,180 1,165 1,180 1,000
2008/04/15 1,185 1,185 1,185 1,185 200
2008/04/14 1,150 1,150 1,150 1,150 100
2008/04/09 1,140 1,140 1,140 1,140 200
2008/04/08 1,240 1,240 1,160 1,160 1,000
2008/04/07 1,177 1,200 1,177 1,200 300
2008/04/04 1,155 1,158 1,155 1,157 600
2008/04/03 1,145 1,163 1,140 1,163 700
2008/04/02 1,051 1,139 1,050 1,139 1,300
2008/04/01 1,029 1,050 1,029 1,050 900
2008/03/31 1,025 1,035 1,025 1,030 4,200
2008/03/28 1,090 1,090 1,033 1,033 1,700
2008/03/27 1,030 1,090 1,030 1,030 1,700
2008/03/26 1,028 1,050 1,028 1,029 6,400
2008/03/25 1,023 1,035 1,015 1,028 6,300
2008/03/24 1,010 1,023 1,010 1,023 3,200
2008/03/21 1,019 1,027 1,000 1,020 3,700
2008/03/19 1,025 1,027 1,025 1,027 200
2008/03/17 1,030 1,032 1,010 1,032 2,500
2008/03/14 1,030 1,032 1,030 1,030 4,800
2008/03/13 1,030 1,030 1,030 1,030 1,100
2008/03/12 1,050 1,050 1,045 1,045 400
2008/03/11 1,011 1,030 1,011 1,021 600
2008/03/10 1,060 1,060 1,050 1,060 2,000
2008/03/07 1,060 1,060 1,060 1,060 100
2008/03/06 1,060 1,080 1,060 1,080 400
2008/03/05 1,061 1,065 1,060 1,060 400
2008/03/04 1,055 1,070 1,055 1,070 200
2008/03/03 1,169 1,170 1,149 1,170 400
2008/02/29 1,178 1,178 1,178 1,178 200
2008/02/28 1,187 1,187 1,187 1,187 300
2008/02/27 1,125 1,189 1,125 1,187 1,200
2008/02/26 1,110 1,120 1,110 1,120 1,200
2008/02/25 1,099 1,110 1,080 1,110 2,000
2008/02/22 1,074 1,100 1,074 1,100 400
2008/02/21 1,100 1,100 1,065 1,100 2,800
2008/02/20 1,060 1,120 1,060 1,119 2,600
2008/02/19 1,068 1,120 1,068 1,120 2,200
2008/02/18 1,028 1,028 986 1,028 3,300
2008/02/15 1,033 1,040 1,019 1,030 1,800
2008/02/14 1,078 1,099 1,044 1,044 6,100
2008/02/13 1,202 1,240 1,202 1,240 600
2008/02/12 1,210 1,210 1,210 1,210 100
2008/02/08 1,210 1,210 1,210 1,210 100
2008/02/07 1,211 1,211 1,211 1,211 100
2008/02/06 1,214 1,215 1,210 1,215 2,800
2008/02/05 1,221 1,221 1,221 1,221 100
2008/02/04 1,222 1,222 1,221 1,221 400
2008/02/01 1,215 1,215 1,215 1,215 100
2008/01/31 1,213 1,235 1,213 1,235 200
2008/01/30 1,215 1,231 1,215 1,216 1,900
2008/01/29 1,249 1,259 1,249 1,250 400
2008/01/28 1,230 1,269 1,215 1,269 600
2008/01/25 1,270 1,290 1,269 1,269 1,800
2008/01/24 1,210 1,270 1,210 1,270 1,100
2008/01/23 1,216 1,230 1,216 1,230 200
2008/01/22 1,240 1,240 1,210 1,210 200
2008/01/21 1,221 1,240 1,221 1,240 500
2008/01/18 1,219 1,219 1,219 1,219 100
2008/01/17 1,253 1,253 1,220 1,220 1,700
2008/01/16 1,270 1,270 1,245 1,260 900
2008/01/15 1,292 1,300 1,240 1,300 1,600
2008/01/11 1,400 1,400 1,312 1,332 2,200
2008/01/10 1,400 1,400 1,400 1,400 500
2008/01/09 1,396 1,397 1,396 1,397 200
2008/01/08 1,403 1,410 1,401 1,410 1,200
2008/01/07 1,411 1,412 1,403 1,403 2,300
2008/01/04 1,435 1,435 1,411 1,411 1,400

このページの先頭へ