共和レザー(3553)の株価時系列情報
共和レザー(3553)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 |
---|---|---|---|---|---|
2024/03/28 | 805 | 809 | 797 | 798 | 103,000 |
2024/03/27 | 826 | 833 | 823 | 828 | 47,400 |
2024/03/26 | 830 | 833 | 826 | 827 | 41,600 |
2024/03/25 | 835 | 843 | 831 | 831 | 64,500 |
2024/03/22 | 848 | 848 | 835 | 840 | 78,600 |
2024/03/21 | 854 | 857 | 848 | 855 | 35,200 |
2024/03/19 | 850 | 850 | 836 | 849 | 40,600 |
2024/03/18 | 835 | 862 | 835 | 853 | 80,500 |
2024/03/15 | 813 | 839 | 813 | 831 | 56,400 |
2024/03/14 | 814 | 823 | 806 | 817 | 48,000 |
2024/03/13 | 830 | 835 | 812 | 818 | 58,300 |
2024/03/12 | 810 | 828 | 807 | 820 | 57,100 |
2024/03/11 | 850 | 850 | 809 | 814 | 84,500 |
2024/03/08 | 839 | 861 | 837 | 858 | 68,500 |
2024/03/07 | 868 | 870 | 850 | 850 | 54,000 |
2024/03/06 | 841 | 867 | 840 | 864 | 61,000 |
2024/03/05 | 849 | 852 | 838 | 846 | 42,400 |
2024/03/04 | 858 | 861 | 846 | 852 | 64,600 |
2024/03/01 | 857 | 869 | 852 | 853 | 75,400 |
2024/02/29 | 832 | 859 | 825 | 858 | 77,300 |
2024/02/28 | 841 | 842 | 826 | 835 | 81,300 |
2024/02/27 | 832 | 870 | 830 | 847 | 109,700 |
2024/02/26 | 848 | 851 | 832 | 832 | 53,500 |
2024/02/22 | 850 | 855 | 840 | 845 | 110,100 |
2024/02/21 | 828 | 857 | 828 | 850 | 114,000 |
2024/02/20 | 819 | 834 | 819 | 826 | 64,800 |
2024/02/19 | 816 | 824 | 816 | 823 | 22,300 |
2024/02/16 | 791 | 824 | 791 | 820 | 69,900 |
2024/02/15 | 810 | 810 | 792 | 793 | 51,000 |
2024/02/14 | 818 | 818 | 797 | 811 | 62,600 |
2024/02/13 | 823 | 823 | 804 | 820 | 59,900 |
2024/02/09 | 801 | 823 | 795 | 812 | 124,400 |
2024/02/08 | 798 | 802 | 777 | 795 | 191,300 |
2024/02/07 | 821 | 846 | 800 | 807 | 472,200 |
2024/02/06 | 836 | 841 | 827 | 836 | 222,200 |
2024/02/05 | 818 | 827 | 815 | 826 | 96,800 |
2024/02/02 | 825 | 839 | 813 | 815 | 139,400 |
2024/02/01 | 814 | 824 | 807 | 819 | 73,000 |
2024/01/31 | 805 | 817 | 798 | 812 | 43,600 |
2024/01/30 | 813 | 813 | 796 | 807 | 154,700 |
2024/01/29 | 778 | 818 | 778 | 817 | 125,100 |
2024/01/26 | 761 | 773 | 760 | 765 | 56,400 |
2024/01/25 | 763 | 777 | 763 | 773 | 32,200 |
2024/01/24 | 781 | 781 | 764 | 764 | 30,900 |
2024/01/23 | 799 | 799 | 781 | 783 | 39,600 |
2024/01/22 | 794 | 806 | 793 | 796 | 49,700 |
2024/01/19 | 782 | 793 | 780 | 790 | 35,600 |
2024/01/18 | 784 | 791 | 781 | 781 | 25,400 |
2024/01/17 | 780 | 807 | 780 | 790 | 75,400 |
2024/01/16 | 795 | 797 | 781 | 784 | 41,900 |
2024/01/15 | 799 | 803 | 789 | 795 | 47,200 |
2024/01/12 | 815 | 815 | 795 | 796 | 106,100 |
2024/01/11 | 784 | 816 | 781 | 809 | 133,400 |
2024/01/10 | 779 | 790 | 769 | 776 | 85,300 |
2024/01/09 | 748 | 792 | 748 | 782 | 205,400 |
2024/01/05 | 740 | 749 | 739 | 746 | 45,700 |
2024/01/04 | 715 | 741 | 715 | 738 | 47,500 |
2023/12/29 | 716 | 718 | 712 | 718 | 25,600 |
2023/12/28 | 708 | 721 | 708 | 715 | 36,500 |
2023/12/27 | 702 | 713 | 698 | 708 | 55,900 |
2023/12/26 | 701 | 708 | 700 | 702 | 25,700 |
2023/12/25 | 714 | 714 | 701 | 702 | 18,400 |
2023/12/22 | 714 | 720 | 705 | 710 | 28,300 |
2023/12/21 | 718 | 729 | 711 | 712 | 32,400 |
2023/12/20 | 735 | 735 | 721 | 724 | 54,800 |
2023/12/19 | 734 | 747 | 728 | 739 | 69,700 |
2023/12/18 | 710 | 729 | 706 | 728 | 42,800 |
2023/12/15 | 699 | 714 | 699 | 712 | 88,200 |
2023/12/14 | 701 | 701 | 691 | 692 | 33,500 |
2023/12/13 | 712 | 712 | 701 | 703 | 28,100 |
2023/12/12 | 715 | 716 | 711 | 712 | 18,800 |
2023/12/11 | 703 | 717 | 703 | 711 | 27,600 |
2023/12/08 | 723 | 726 | 701 | 702 | 48,400 |
2023/12/07 | 725 | 734 | 722 | 731 | 21,600 |
2023/12/06 | 718 | 735 | 718 | 733 | 28,400 |
2023/12/05 | 736 | 738 | 719 | 719 | 37,700 |
2023/12/04 | 743 | 745 | 736 | 742 | 24,200 |
2023/12/01 | 734 | 746 | 731 | 746 | 56,000 |
2023/11/30 | 719 | 732 | 719 | 728 | 43,600 |
2023/11/29 | 720 | 726 | 713 | 719 | 25,400 |
2023/11/28 | 724 | 729 | 721 | 724 | 24,700 |
2023/11/27 | 725 | 731 | 722 | 727 | 27,600 |
2023/11/24 | 740 | 741 | 726 | 727 | 46,400 |
2023/11/22 | 724 | 739 | 722 | 739 | 38,700 |
2023/11/21 | 754 | 754 | 728 | 729 | 61,000 |
2023/11/20 | 739 | 754 | 736 | 750 | 90,700 |
2023/11/17 | 734 | 746 | 733 | 739 | 80,000 |
2023/11/16 | 732 | 740 | 721 | 735 | 56,000 |
2023/11/15 | 740 | 745 | 728 | 732 | 115,100 |
2023/11/14 | 727 | 740 | 727 | 737 | 79,400 |
2023/11/13 | 720 | 729 | 716 | 729 | 55,300 |
2023/11/10 | 702 | 720 | 702 | 720 | 39,500 |
2023/11/09 | 692 | 712 | 692 | 712 | 56,400 |
2023/11/08 | 715 | 723 | 691 | 696 | 69,600 |
2023/11/07 | 719 | 727 | 711 | 718 | 74,500 |
2023/11/06 | 724 | 742 | 713 | 722 | 166,300 |
2023/11/02 | 695 | 721 | 695 | 719 | 200,600 |
2023/11/01 | 677 | 687 | 660 | 685 | 166,100 |
2023/10/31 | 655 | 660 | 640 | 657 | 127,200 |
2023/10/30 | 672 | 675 | 635 | 635 | 336,400 |
2023/10/27 | 657 | 685 | 657 | 681 | 289,700 |
2023/10/26 | 656 | 683 | 625 | 647 | 867,900 |
2023/10/25 | 590 | 600 | 588 | 596 | 56,100 |
2023/10/24 | 589 | 589 | 566 | 586 | 60,600 |
2023/10/23 | 604 | 609 | 581 | 587 | 128,400 |
2023/10/20 | 612 | 618 | 606 | 609 | 24,200 |
2023/10/19 | 622 | 626 | 620 | 621 | 20,100 |
2023/10/18 | 621 | 628 | 621 | 625 | 13,500 |
2023/10/17 | 626 | 633 | 622 | 628 | 16,300 |
2023/10/16 | 624 | 630 | 621 | 623 | 19,800 |
2023/10/13 | 632 | 639 | 628 | 628 | 30,000 |
2023/10/12 | 642 | 643 | 636 | 639 | 27,700 |
2023/10/11 | 657 | 657 | 640 | 641 | 17,300 |
2023/10/10 | 650 | 660 | 646 | 652 | 30,500 |
2023/10/06 | 646 | 652 | 640 | 644 | 12,000 |
2023/10/05 | 635 | 648 | 635 | 646 | 30,600 |
2023/10/04 | 646 | 651 | 633 | 633 | 64,300 |
2023/10/03 | 672 | 672 | 656 | 656 | 34,700 |
2023/10/02 | 686 | 699 | 676 | 676 | 63,800 |
2023/09/29 | 692 | 696 | 683 | 683 | 42,200 |
2023/09/28 | 689 | 700 | 685 | 689 | 32,500 |
2023/09/27 | 695 | 701 | 679 | 701 | 46,100 |
2023/09/26 | 696 | 703 | 691 | 697 | 57,100 |
2023/09/25 | 710 | 712 | 701 | 704 | 66,700 |
2023/09/22 | 693 | 706 | 683 | 706 | 66,700 |
2023/09/21 | 685 | 707 | 683 | 701 | 171,300 |
2023/09/20 | 677 | 693 | 668 | 675 | 126,800 |
2023/09/19 | 670 | 681 | 668 | 677 | 47,400 |
2023/09/15 | 668 | 674 | 666 | 668 | 27,900 |
2023/09/14 | 665 | 668 | 660 | 666 | 18,400 |
2023/09/13 | 665 | 665 | 658 | 661 | 26,300 |
2023/09/12 | 665 | 673 | 663 | 665 | 14,500 |
2023/09/11 | 667 | 670 | 660 | 665 | 24,200 |
2023/09/08 | 679 | 679 | 663 | 665 | 53,100 |
2023/09/07 | 674 | 686 | 671 | 677 | 44,600 |
2023/09/06 | 663 | 678 | 660 | 677 | 68,200 |
2023/09/05 | 660 | 664 | 653 | 664 | 63,300 |
2023/09/04 | 660 | 675 | 653 | 659 | 147,200 |
2023/09/01 | 636 | 669 | 630 | 656 | 323,300 |
2023/08/31 | 600 | 607 | 600 | 606 | 29,400 |
2023/08/30 | 601 | 606 | 599 | 601 | 31,100 |
2023/08/29 | 607 | 607 | 600 | 603 | 24,400 |
2023/08/28 | 602 | 608 | 602 | 604 | 33,100 |
2023/08/25 | 599 | 611 | 592 | 603 | 59,200 |
2023/08/24 | 593 | 600 | 593 | 599 | 13,400 |
2023/08/23 | 591 | 597 | 590 | 597 | 25,400 |
2023/08/22 | 590 | 597 | 587 | 593 | 45,400 |
2023/08/21 | 582 | 588 | 581 | 584 | 25,200 |
2023/08/18 | 578 | 583 | 573 | 575 | 33,100 |
2023/08/17 | 577 | 580 | 569 | 578 | 36,300 |
2023/08/16 | 584 | 584 | 575 | 575 | 26,800 |
2023/08/15 | 582 | 589 | 581 | 586 | 26,300 |
2023/08/14 | 582 | 585 | 579 | 579 | 13,500 |
2023/08/10 | 570 | 585 | 569 | 584 | 24,200 |
2023/08/09 | 576 | 577 | 570 | 572 | 23,900 |
2023/08/08 | 585 | 587 | 579 | 579 | 49,300 |
2023/08/07 | 580 | 586 | 578 | 584 | 16,100 |
2023/08/04 | 578 | 584 | 577 | 582 | 21,400 |
2023/08/03 | 591 | 591 | 576 | 577 | 45,500 |
2023/08/02 | 596 | 602 | 593 | 594 | 31,200 |
2023/08/01 | 605 | 605 | 591 | 597 | 54,100 |
2023/07/31 | 618 | 619 | 591 | 599 | 142,100 |
2023/07/28 | 617 | 628 | 607 | 611 | 217,500 |
2023/07/27 | 604 | 628 | 600 | 625 | 127,600 |
2023/07/26 | 615 | 615 | 602 | 605 | 21,900 |
2023/07/25 | 620 | 621 | 607 | 612 | 44,700 |
2023/07/24 | 614 | 618 | 611 | 617 | 46,400 |
2023/07/21 | 600 | 611 | 598 | 608 | 52,000 |
2023/07/20 | 598 | 608 | 597 | 600 | 65,100 |
2023/07/19 | 583 | 593 | 583 | 593 | 33,200 |
2023/07/18 | 576 | 585 | 574 | 583 | 40,500 |
2023/07/14 | 591 | 593 | 577 | 580 | 49,800 |
2023/07/13 | 588 | 591 | 579 | 591 | 43,000 |
2023/07/12 | 604 | 604 | 586 | 586 | 44,300 |
2023/07/11 | 599 | 604 | 596 | 601 | 70,700 |
2023/07/10 | 593 | 598 | 590 | 595 | 46,900 |
2023/07/07 | 589 | 599 | 582 | 593 | 74,900 |
2023/07/06 | 587 | 595 | 584 | 589 | 95,100 |
2023/07/05 | 577 | 585 | 577 | 583 | 27,900 |
2023/07/04 | 577 | 586 | 575 | 584 | 46,600 |
2023/07/03 | 572 | 576 | 565 | 575 | 51,900 |
2023/06/30 | 563 | 567 | 560 | 567 | 28,900 |
2023/06/29 | 559 | 565 | 559 | 564 | 19,300 |
2023/06/28 | 553 | 566 | 553 | 564 | 36,700 |
2023/06/27 | 548 | 551 | 547 | 551 | 18,000 |
2023/06/26 | 542 | 550 | 537 | 550 | 34,500 |
2023/06/23 | 549 | 551 | 540 | 543 | 56,900 |
2023/06/22 | 549 | 551 | 544 | 545 | 41,800 |
2023/06/21 | 547 | 553 | 547 | 549 | 38,100 |
2023/06/20 | 551 | 554 | 543 | 548 | 28,400 |
2023/06/19 | 551 | 558 | 548 | 551 | 43,400 |
2023/06/16 | 546 | 553 | 546 | 551 | 29,100 |
2023/06/15 | 537 | 553 | 537 | 546 | 59,100 |
2023/06/14 | 531 | 539 | 531 | 538 | 17,200 |
2023/06/13 | 532 | 534 | 530 | 532 | 19,500 |
2023/06/12 | 528 | 532 | 528 | 530 | 15,000 |
2023/06/09 | 527 | 529 | 524 | 528 | 25,800 |
2023/06/08 | 524 | 529 | 522 | 527 | 26,300 |
2023/06/07 | 530 | 534 | 522 | 523 | 36,800 |
2023/06/06 | 528 | 534 | 525 | 532 | 19,700 |