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
2017/12/29 1,005 1,007 995 997 25,100
2017/12/28 1,008 1,010 1,002 1,003 17,400
2017/12/27 1,012 1,013 1,006 1,010 16,000
2017/12/26 1,007 1,018 1,007 1,010 11,900
2017/12/25 1,008 1,020 1,007 1,007 39,900
2017/12/22 1,040 1,060 1,002 1,004 106,000
2017/12/21 1,037 1,041 1,034 1,038 49,000
2017/12/20 1,021 1,040 1,021 1,037 32,100
2017/12/19 1,024 1,028 1,023 1,025 28,500
2017/12/18 1,020 1,030 1,020 1,024 37,900
2017/12/15 1,020 1,025 1,012 1,020 40,900
2017/12/14 1,014 1,020 1,012 1,020 20,600
2017/12/13 1,014 1,020 1,009 1,013 24,000
2017/12/12 1,015 1,016 1,000 1,007 41,500
2017/12/11 998 1,017 998 1,010 43,600
2017/12/08 982 1,005 982 996 40,800
2017/12/07 996 1,001 987 995 29,700
2017/12/06 1,004 1,015 997 999 34,400
2017/12/05 1,005 1,014 997 1,003 30,300
2017/12/04 1,004 1,026 1,004 1,005 39,400
2017/12/01 995 1,002 994 997 24,400
2017/11/30 993 997 988 988 24,500
2017/11/29 988 1,006 987 992 45,800
2017/11/28 972 986 969 980 34,500
2017/11/27 972 975 967 972 28,400
2017/11/24 955 965 951 963 18,300
2017/11/22 952 962 952 954 13,200
2017/11/21 937 955 937 953 16,500
2017/11/20 939 948 937 938 20,100
2017/11/17 941 954 936 943 25,000
2017/11/16 926 945 926 940 22,400
2017/11/15 956 956 926 928 38,500
2017/11/14 961 968 953 956 32,000
2017/11/13 970 974 960 961 33,800
2017/11/10 970 976 953 960 23,000
2017/11/09 970 997 967 974 67,900
2017/11/08 956 967 948 965 32,600
2017/11/07 963 971 956 963 23,400
2017/11/06 949 965 949 963 28,300
2017/11/02 952 958 946 951 32,400
2017/11/01 943 956 941 946 52,500
2017/10/31 963 970 961 970 16,900
2017/10/30 964 964 948 959 40,300
2017/10/27 960 965 958 963 17,300
2017/10/26 960 962 957 958 13,000
2017/10/25 969 969 957 961 31,100
2017/10/24 964 964 956 961 12,800
2017/10/23 962 970 960 964 35,100
2017/10/20 965 968 956 956 28,700
2017/10/19 965 978 962 965 33,700
2017/10/18 970 972 964 967 14,900
2017/10/17 970 973 964 970 15,900
2017/10/16 980 980 970 974 27,100
2017/10/13 960 980 954 973 55,500
2017/10/12 960 962 950 961 27,900
2017/10/11 950 954 947 952 20,700
2017/10/10 953 961 947 949 22,500
2017/10/06 945 950 945 949 16,500
2017/10/05 955 955 945 949 14,300
2017/10/04 952 959 952 955 8,800
2017/10/03 965 965 955 956 15,000
2017/10/02 954 967 953 957 26,300
2017/09/29 955 959 951 954 17,300
2017/09/28 959 969 948 961 29,100
2017/09/27 958 959 949 958 18,700
2017/09/26 961 967 957 967 19,400
2017/09/25 962 978 958 968 42,200
2017/09/22 955 958 950 953 31,100
2017/09/21 950 959 948 956 28,800
2017/09/20 938 951 938 945 22,100
2017/09/19 933 945 932 941 20,900
2017/09/15 920 932 920 929 17,300
2017/09/14 930 933 920 922 25,000
2017/09/13 922 931 922 929 5,100
2017/09/12 923 931 918 921 21,000
2017/09/11 923 934 916 921 25,300
2017/09/08 931 933 915 919 51,600
2017/09/07 931 937 929 931 9,300
2017/09/06 931 942 921 928 25,400
2017/09/05 949 949 932 935 12,500
2017/09/04 952 957 938 944 19,800
2017/09/01 949 961 945 956 9,900
2017/08/31 947 952 944 949 12,000
2017/08/30 957 958 946 950 14,000
2017/08/29 951 963 950 957 11,400
2017/08/28 966 967 953 957 17,400
2017/08/25 959 967 954 966 25,200
2017/08/24 945 956 945 951 13,400
2017/08/23 948 952 943 945 21,000
2017/08/22 935 952 935 944 19,900
2017/08/21 935 938 931 935 11,500
2017/08/18 943 947 933 934 11,500
2017/08/17 954 956 945 948 11,500
2017/08/16 937 954 936 948 14,400
2017/08/15 931 943 928 937 14,500
2017/08/14 928 935 924 929 12,700
2017/08/10 935 939 932 935 11,200
2017/08/09 946 948 933 938 20,300
2017/08/08 957 961 949 950 20,400
2017/08/07 949 956 947 955 16,000
2017/08/04 942 948 936 947 12,300
2017/08/03 939 945 938 945 15,800
2017/08/02 938 942 936 939 7,400
2017/08/01 944 956 927 937 44,100
2017/07/31 947 956 943 951 20,000
2017/07/28 946 949 940 941 21,100
2017/07/27 944 953 941 946 34,100
2017/07/26 964 971 943 951 38,800
2017/07/25 980 980 964 964 14,000
2017/07/24 969 980 969 976 31,400
2017/07/21 980 984 971 979 45,100
2017/07/20 979 987 976 979 46,300
2017/07/19 958 970 958 969 14,200
2017/07/18 963 964 954 959 27,000
2017/07/14 965 975 959 963 38,600
2017/07/13 965 965 950 956 17,300
2017/07/12 966 975 956 961 23,700
2017/07/11 951 977 950 964 77,800
2017/07/10 940 947 938 940 15,400
2017/07/07 938 947 935 937 18,600
2017/07/06 940 945 936 940 12,700
2017/07/05 935 945 929 933 22,900
2017/07/04 948 948 935 935 14,800
2017/07/03 949 951 944 948 18,700
2017/06/30 944 944 932 938 11,600
2017/06/29 941 946 936 945 18,600
2017/06/28 929 939 929 929 18,200
2017/06/27 932 942 932 939 18,800
2017/06/26 923 926 923 926 3,300
2017/06/23 921 938 921 923 17,100
2017/06/22 922 926 922 922 16,500
2017/06/21 929 929 922 922 14,200
2017/06/20 925 929 923 926 22,300
2017/06/19 920 927 918 920 26,900
2017/06/16 933 941 915 916 65,500
2017/06/15 936 952 931 948 42,300
2017/06/14 938 947 934 935 20,900
2017/06/13 922 936 917 934 12,300
2017/06/12 912 927 912 922 17,600
2017/06/09 920 926 913 921 25,700
2017/06/08 924 928 921 921 8,000
2017/06/07 922 925 917 922 12,000
2017/06/06 932 932 922 922 15,800
2017/06/05 932 935 930 931 12,500
2017/06/02 933 940 927 936 27,500
2017/06/01 938 945 930 931 13,400
2017/05/31 950 951 936 940 20,300
2017/05/30 951 955 944 951 24,100
2017/05/29 947 952 946 951 14,300
2017/05/26 951 951 942 943 16,700
2017/05/25 950 955 946 950 23,500
2017/05/24 947 948 945 947 18,200
2017/05/23 941 943 937 943 21,400
2017/05/22 936 942 934 939 13,300
2017/05/19 940 940 932 936 13,600
2017/05/18 931 944 921 941 32,600
2017/05/17 949 949 940 945 29,800
2017/05/16 945 949 940 949 41,800
2017/05/15 936 940 930 939 33,600
2017/05/12 932 939 931 939 34,300
2017/05/11 927 936 922 934 43,500
2017/05/10 920 927 918 924 37,500
2017/05/09 920 927 917 921 32,700
2017/05/08 914 925 910 925 41,900
2017/05/02 900 907 892 906 19,800
2017/05/01 883 899 882 896 10,600
2017/04/28 896 896 884 884 20,500
2017/04/27 889 898 888 894 18,400
2017/04/26 885 893 885 889 14,900
2017/04/25 881 886 879 883 16,100
2017/04/24 855 883 855 874 27,800
2017/04/21 846 853 846 848 14,700
2017/04/20 840 846 840 842 9,900
2017/04/19 845 849 840 840 18,200
2017/04/18 834 844 834 836 11,700
2017/04/17 823 834 823 831 9,900
2017/04/14 821 825 820 823 8,000
2017/04/13 826 832 822 827 31,200
2017/04/12 831 835 826 831 15,600
2017/04/11 841 841 832 832 10,100
2017/04/10 835 849 835 843 8,500
2017/04/07 840 846 835 837 15,200
2017/04/06 842 844 832 832 19,800
2017/04/05 852 860 844 848 19,600
2017/04/04 872 872 853 860 19,700
2017/04/03 874 876 863 872 16,600
2017/03/31 892 899 873 873 25,200
2017/03/30 900 900 893 895 10,200
2017/03/29 893 903 887 901 9,100
2017/03/28 898 912 896 909 21,500
2017/03/27 898 900 894 896 19,300
2017/03/24 893 903 888 897 12,300
2017/03/23 891 892 884 887 18,700
2017/03/22 900 901 891 891 34,100
2017/03/21 908 912 907 908 16,400
2017/03/17 910 911 905 907 17,600
2017/03/16 911 912 905 910 28,300
2017/03/15 917 919 909 911 12,000
2017/03/14 914 923 903 921 28,300
2017/03/13 926 926 916 918 23,700
2017/03/10 931 931 923 926 29,700
2017/03/09 925 930 919 928 13,900
2017/03/08 918 924 918 920 5,700
2017/03/07 922 925 919 923 14,800
2017/03/06 931 931 895 918 32,800
2017/03/03 941 946 932 937 22,400
2017/03/02 946 958 944 946 15,700
2017/03/01 965 965 928 940 27,300
2017/02/28 925 965 925 959 71,700
2017/02/27 926 926 915 924 18,700
2017/02/24 920 930 916 927 25,900
2017/02/23 925 925 920 924 11,800
2017/02/22 926 926 920 925 7,000
2017/02/21 927 927 921 925 10,500
2017/02/20 927 927 920 926 7,700
2017/02/17 926 928 919 926 12,500
2017/02/16 920 930 920 929 19,600
2017/02/15 910 921 910 919 18,100
2017/02/14 910 913 909 909 20,000
2017/02/13 910 910 904 908 17,900
2017/02/10 905 906 895 903 31,400
2017/02/09 904 904 895 899 16,500
2017/02/08 895 900 891 897 17,200
2017/02/07 892 897 892 896 12,800
2017/02/06 892 895 890 892 12,500
2017/02/03 898 898 889 892 22,700
2017/02/02 898 899 890 890 16,700
2017/02/01 889 897 882 894 15,500
2017/01/31 889 890 885 889 17,900
2017/01/30 885 892 885 892 17,500
2017/01/27 890 890 881 888 12,000
2017/01/26 885 885 879 884 15,500
2017/01/25 879 880 873 876 9,600
2017/01/24 869 871 866 870 10,100
2017/01/23 871 874 856 868 22,000
2017/01/20 875 877 870 874 15,900
2017/01/19 878 880 876 879 12,900
2017/01/18 883 883 871 876 19,000
2017/01/17 888 890 876 882 20,200
2017/01/16 897 899 890 892 22,200
2017/01/13 900 905 896 898 22,600
2017/01/12 905 905 894 901 19,700
2017/01/11 901 908 900 905 33,300
2017/01/10 904 912 893 901 45,900
2017/01/06 902 913 893 903 48,400
2017/01/05 872 911 872 903 62,800
2017/01/04 853 871 853 871 31,100

このページの先頭へ