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 |
---|---|---|---|---|---|
2019/12/30 | 812 | 837 | 805 | 837 | 13,300 |
2019/12/27 | 817 | 819 | 802 | 817 | 16,500 |
2019/12/26 | 798 | 811 | 788 | 811 | 13,300 |
2019/12/25 | 812 | 812 | 788 | 790 | 12,600 |
2019/12/24 | 813 | 815 | 804 | 807 | 12,100 |
2019/12/23 | 828 | 828 | 809 | 812 | 11,000 |
2019/12/20 | 829 | 829 | 821 | 828 | 6,000 |
2019/12/19 | 829 | 832 | 822 | 829 | 10,500 |
2019/12/18 | 834 | 835 | 825 | 829 | 9,600 |
2019/12/17 | 827 | 840 | 827 | 837 | 13,200 |
2019/12/16 | 831 | 834 | 821 | 825 | 12,500 |
2019/12/13 | 855 | 855 | 832 | 837 | 40,600 |
2019/12/12 | 840 | 840 | 827 | 833 | 12,300 |
2019/12/11 | 840 | 843 | 830 | 840 | 6,700 |
2019/12/10 | 832 | 846 | 830 | 840 | 14,800 |
2019/12/09 | 844 | 849 | 841 | 846 | 10,700 |
2019/12/06 | 860 | 861 | 839 | 839 | 38,000 |
2019/12/05 | 809 | 859 | 809 | 857 | 56,000 |
2019/12/04 | 794 | 798 | 790 | 796 | 8,600 |
2019/12/03 | 797 | 797 | 787 | 794 | 6,600 |
2019/12/02 | 796 | 803 | 796 | 803 | 4,500 |
2019/11/29 | 799 | 800 | 796 | 796 | 4,100 |
2019/11/28 | 805 | 805 | 796 | 799 | 5,600 |
2019/11/27 | 807 | 807 | 798 | 802 | 7,600 |
2019/11/26 | 806 | 809 | 796 | 797 | 9,400 |
2019/11/25 | 808 | 808 | 799 | 803 | 9,900 |
2019/11/22 | 811 | 811 | 794 | 795 | 15,000 |
2019/11/21 | 799 | 814 | 798 | 814 | 7,900 |
2019/11/20 | 811 | 818 | 797 | 800 | 15,200 |
2019/11/19 | 811 | 813 | 806 | 807 | 5,100 |
2019/11/18 | 814 | 814 | 809 | 811 | 2,700 |
2019/11/15 | 808 | 813 | 805 | 810 | 9,700 |
2019/11/14 | 800 | 811 | 800 | 803 | 9,400 |
2019/11/13 | 802 | 808 | 800 | 800 | 6,300 |
2019/11/12 | 808 | 808 | 795 | 802 | 16,100 |
2019/11/11 | 817 | 817 | 801 | 811 | 13,000 |
2019/11/08 | 817 | 817 | 804 | 814 | 12,900 |
2019/11/07 | 819 | 819 | 811 | 814 | 9,800 |
2019/11/06 | 808 | 817 | 808 | 817 | 14,400 |
2019/11/05 | 799 | 814 | 792 | 814 | 22,700 |
2019/11/01 | 782 | 798 | 782 | 798 | 20,700 |
2019/10/31 | 771 | 793 | 766 | 793 | 24,200 |
2019/10/30 | 749 | 772 | 742 | 770 | 62,000 |
2019/10/29 | 747 | 750 | 742 | 743 | 20,600 |
2019/10/28 | 744 | 751 | 742 | 742 | 27,000 |
2019/10/25 | 757 | 757 | 744 | 746 | 15,700 |
2019/10/24 | 767 | 767 | 748 | 758 | 20,300 |
2019/10/23 | 772 | 772 | 744 | 756 | 25,100 |
2019/10/21 | 740 | 744 | 740 | 742 | 5,400 |
2019/10/18 | 733 | 739 | 732 | 738 | 16,700 |
2019/10/17 | 730 | 734 | 729 | 731 | 13,300 |
2019/10/16 | 732 | 734 | 729 | 733 | 17,800 |
2019/10/15 | 728 | 729 | 722 | 725 | 23,200 |
2019/10/11 | 728 | 728 | 722 | 723 | 11,200 |
2019/10/10 | 730 | 730 | 722 | 722 | 8,200 |
2019/10/09 | 729 | 730 | 723 | 730 | 10,700 |
2019/10/08 | 734 | 734 | 722 | 731 | 13,300 |
2019/10/07 | 742 | 743 | 727 | 728 | 8,200 |
2019/10/04 | 739 | 739 | 731 | 738 | 7,800 |
2019/10/03 | 735 | 741 | 732 | 738 | 6,200 |
2019/10/02 | 759 | 759 | 744 | 745 | 10,100 |
2019/10/01 | 751 | 767 | 745 | 761 | 8,800 |
2019/09/30 | 741 | 751 | 735 | 739 | 31,500 |
2019/09/27 | 798 | 798 | 770 | 771 | 12,800 |
2019/09/26 | 791 | 805 | 787 | 802 | 25,700 |
2019/09/25 | 796 | 796 | 785 | 792 | 12,900 |
2019/09/24 | 783 | 789 | 779 | 788 | 11,100 |
2019/09/20 | 781 | 782 | 769 | 779 | 6,200 |
2019/09/19 | 760 | 781 | 760 | 781 | 13,000 |
2019/09/18 | 772 | 773 | 757 | 760 | 13,200 |
2019/09/17 | 775 | 775 | 762 | 768 | 12,200 |
2019/09/13 | 764 | 775 | 756 | 775 | 31,300 |
2019/09/12 | 759 | 766 | 754 | 754 | 18,400 |
2019/09/11 | 736 | 759 | 736 | 759 | 16,000 |
2019/09/10 | 730 | 737 | 730 | 735 | 6,700 |
2019/09/09 | 722 | 735 | 722 | 735 | 6,900 |
2019/09/06 | 713 | 722 | 706 | 722 | 7,500 |
2019/09/05 | 697 | 711 | 697 | 707 | 16,600 |
2019/09/04 | 700 | 704 | 696 | 696 | 9,400 |
2019/09/03 | 699 | 704 | 699 | 703 | 5,100 |
2019/09/02 | 700 | 704 | 700 | 702 | 2,300 |
2019/08/30 | 695 | 704 | 695 | 700 | 9,300 |
2019/08/29 | 702 | 702 | 688 | 688 | 6,500 |
2019/08/28 | 695 | 705 | 693 | 696 | 10,500 |
2019/08/27 | 707 | 707 | 692 | 693 | 12,800 |
2019/08/26 | 710 | 710 | 695 | 697 | 23,900 |
2019/08/23 | 732 | 732 | 700 | 709 | 12,000 |
2019/08/22 | 726 | 730 | 725 | 726 | 4,000 |
2019/08/21 | 729 | 736 | 726 | 726 | 4,000 |
2019/08/20 | 733 | 742 | 728 | 740 | 5,600 |
2019/08/19 | 728 | 741 | 727 | 734 | 7,500 |
2019/08/16 | 728 | 736 | 724 | 724 | 8,700 |
2019/08/15 | 719 | 728 | 708 | 728 | 5,100 |
2019/08/14 | 730 | 730 | 722 | 728 | 7,500 |
2019/08/13 | 730 | 735 | 730 | 730 | 16,200 |
2019/08/09 | 725 | 731 | 725 | 727 | 6,000 |
2019/08/08 | 716 | 730 | 716 | 718 | 5,100 |
2019/08/07 | 715 | 723 | 711 | 715 | 10,100 |
2019/08/06 | 720 | 726 | 702 | 716 | 22,000 |
2019/08/05 | 745 | 745 | 721 | 721 | 12,500 |
2019/08/02 | 771 | 776 | 744 | 744 | 14,100 |
2019/08/01 | 787 | 791 | 775 | 777 | 8,600 |
2019/07/31 | 790 | 803 | 785 | 787 | 19,300 |
2019/07/30 | 810 | 827 | 810 | 820 | 8,900 |
2019/07/29 | 821 | 821 | 805 | 818 | 7,500 |
2019/07/26 | 818 | 820 | 810 | 813 | 2,300 |
2019/07/25 | 826 | 827 | 811 | 824 | 10,100 |
2019/07/24 | 812 | 815 | 800 | 812 | 7,900 |
2019/07/23 | 807 | 810 | 800 | 801 | 6,300 |
2019/07/22 | 814 | 814 | 792 | 798 | 11,300 |
2019/07/19 | 798 | 817 | 791 | 807 | 14,900 |
2019/07/18 | 821 | 830 | 792 | 792 | 16,300 |
2019/07/17 | 834 | 839 | 825 | 829 | 7,000 |
2019/07/16 | 843 | 843 | 832 | 834 | 4,100 |
2019/07/12 | 852 | 852 | 838 | 844 | 21,400 |
2019/07/11 | 810 | 833 | 810 | 832 | 13,900 |
2019/07/10 | 811 | 814 | 802 | 806 | 11,900 |
2019/07/09 | 835 | 842 | 820 | 825 | 13,100 |
2019/07/08 | 847 | 852 | 832 | 835 | 31,600 |
2019/07/05 | 831 | 831 | 817 | 818 | 8,500 |
2019/07/04 | 803 | 830 | 801 | 820 | 27,800 |
2019/07/03 | 786 | 801 | 783 | 801 | 9,000 |
2019/07/02 | 784 | 790 | 778 | 783 | 14,400 |
2019/07/01 | 788 | 789 | 776 | 786 | 10,000 |
2019/06/28 | 770 | 781 | 770 | 773 | 7,700 |
2019/06/27 | 774 | 780 | 767 | 770 | 9,300 |
2019/06/26 | 777 | 781 | 766 | 768 | 7,100 |
2019/06/25 | 790 | 790 | 774 | 775 | 9,700 |
2019/06/24 | 771 | 781 | 771 | 781 | 7,700 |
2019/06/21 | 791 | 793 | 765 | 765 | 10,600 |
2019/06/20 | 777 | 792 | 771 | 789 | 9,300 |
2019/06/19 | 772 | 789 | 771 | 781 | 8,500 |
2019/06/18 | 781 | 784 | 768 | 769 | 9,500 |
2019/06/17 | 774 | 778 | 768 | 778 | 9,400 |
2019/06/14 | 775 | 782 | 768 | 768 | 11,900 |
2019/06/13 | 789 | 789 | 771 | 777 | 9,900 |
2019/06/12 | 805 | 805 | 788 | 791 | 7,200 |
2019/06/11 | 806 | 809 | 797 | 809 | 7,700 |
2019/06/10 | 793 | 806 | 778 | 806 | 5,900 |
2019/06/07 | 791 | 791 | 782 | 790 | 5,800 |
2019/06/06 | 800 | 802 | 790 | 790 | 8,800 |
2019/06/05 | 787 | 806 | 783 | 803 | 9,800 |
2019/06/04 | 770 | 786 | 770 | 779 | 9,400 |
2019/06/03 | 773 | 783 | 763 | 763 | 13,100 |
2019/05/31 | 801 | 801 | 782 | 784 | 3,900 |
2019/05/30 | 769 | 801 | 768 | 801 | 8,600 |
2019/05/29 | 790 | 812 | 768 | 768 | 17,800 |
2019/05/28 | 812 | 820 | 786 | 786 | 10,000 |
2019/05/27 | 810 | 812 | 808 | 812 | 7,600 |
2019/05/24 | 808 | 809 | 798 | 808 | 10,700 |
2019/05/23 | 803 | 809 | 801 | 807 | 6,400 |
2019/05/22 | 806 | 809 | 803 | 803 | 10,700 |
2019/05/21 | 802 | 805 | 799 | 803 | 6,100 |
2019/05/20 | 804 | 805 | 801 | 805 | 9,300 |
2019/05/17 | 792 | 805 | 787 | 802 | 10,300 |
2019/05/16 | 789 | 789 | 783 | 784 | 11,900 |
2019/05/15 | 786 | 790 | 774 | 789 | 6,900 |
2019/05/14 | 766 | 781 | 761 | 780 | 10,200 |
2019/05/13 | 752 | 776 | 752 | 769 | 12,600 |
2019/05/10 | 770 | 783 | 760 | 760 | 28,000 |
2019/05/09 | 784 | 784 | 754 | 755 | 18,600 |
2019/05/08 | 773 | 782 | 765 | 779 | 17,800 |
2019/05/07 | 795 | 796 | 777 | 777 | 15,500 |
2019/04/26 | 787 | 795 | 780 | 784 | 9,500 |
2019/04/25 | 780 | 790 | 778 | 787 | 14,300 |
2019/04/24 | 776 | 778 | 774 | 777 | 13,500 |
2019/04/23 | 772 | 782 | 770 | 776 | 14,400 |
2019/04/22 | 783 | 793 | 783 | 787 | 6,200 |
2019/04/19 | 792 | 798 | 791 | 794 | 13,100 |
2019/04/18 | 803 | 803 | 791 | 796 | 12,100 |
2019/04/17 | 794 | 800 | 794 | 798 | 14,000 |
2019/04/16 | 793 | 795 | 783 | 795 | 15,500 |
2019/04/15 | 806 | 806 | 789 | 798 | 21,900 |
2019/04/12 | 781 | 781 | 771 | 773 | 8,700 |
2019/04/11 | 780 | 780 | 770 | 777 | 4,900 |
2019/04/10 | 783 | 784 | 766 | 783 | 11,800 |
2019/04/09 | 782 | 793 | 776 | 785 | 13,000 |
2019/04/08 | 796 | 798 | 782 | 783 | 7,500 |
2019/04/05 | 789 | 801 | 789 | 799 | 12,600 |
2019/04/04 | 792 | 795 | 785 | 791 | 14,400 |
2019/04/03 | 774 | 791 | 770 | 791 | 24,100 |
2019/04/02 | 771 | 776 | 769 | 774 | 9,200 |
2019/04/01 | 752 | 774 | 752 | 770 | 24,600 |
2019/03/29 | 739 | 746 | 734 | 743 | 13,500 |
2019/03/28 | 748 | 748 | 735 | 738 | 18,500 |
2019/03/27 | 753 | 759 | 744 | 755 | 23,100 |
2019/03/26 | 732 | 767 | 732 | 767 | 38,500 |
2019/03/25 | 735 | 735 | 724 | 729 | 22,400 |
2019/03/22 | 737 | 739 | 728 | 735 | 17,100 |
2019/03/20 | 723 | 735 | 723 | 730 | 13,100 |
2019/03/19 | 730 | 730 | 722 | 725 | 17,500 |
2019/03/18 | 728 | 736 | 728 | 731 | 15,700 |
2019/03/15 | 720 | 733 | 720 | 726 | 26,900 |
2019/03/14 | 724 | 725 | 718 | 718 | 17,200 |
2019/03/13 | 726 | 732 | 722 | 723 | 11,700 |
2019/03/12 | 725 | 737 | 725 | 732 | 17,700 |
2019/03/11 | 731 | 734 | 722 | 723 | 20,200 |
2019/03/08 | 744 | 746 | 730 | 730 | 22,600 |
2019/03/07 | 747 | 759 | 747 | 759 | 13,000 |
2019/03/06 | 755 | 758 | 748 | 754 | 14,200 |
2019/03/05 | 753 | 760 | 753 | 758 | 13,200 |
2019/03/04 | 761 | 766 | 758 | 766 | 7,800 |
2019/03/01 | 762 | 764 | 760 | 760 | 12,500 |
2019/02/28 | 776 | 778 | 767 | 767 | 12,300 |
2019/02/27 | 774 | 786 | 773 | 776 | 15,200 |
2019/02/26 | 791 | 793 | 768 | 775 | 20,000 |
2019/02/25 | 799 | 799 | 788 | 794 | 9,800 |
2019/02/22 | 790 | 794 | 782 | 792 | 17,100 |
2019/02/21 | 782 | 794 | 782 | 789 | 15,900 |
2019/02/20 | 777 | 786 | 774 | 781 | 15,300 |
2019/02/19 | 774 | 785 | 772 | 776 | 13,700 |
2019/02/18 | 754 | 776 | 753 | 776 | 16,100 |
2019/02/15 | 741 | 747 | 733 | 747 | 10,800 |
2019/02/14 | 741 | 750 | 736 | 744 | 13,200 |
2019/02/13 | 744 | 744 | 732 | 741 | 18,900 |
2019/02/12 | 740 | 750 | 738 | 744 | 12,700 |
2019/02/08 | 725 | 750 | 724 | 739 | 34,600 |
2019/02/07 | 729 | 738 | 726 | 729 | 38,200 |
2019/02/06 | 770 | 775 | 765 | 774 | 14,200 |
2019/02/05 | 765 | 773 | 762 | 768 | 9,100 |
2019/02/04 | 751 | 765 | 751 | 762 | 13,000 |
2019/02/01 | 753 | 759 | 750 | 750 | 12,300 |
2019/01/31 | 755 | 762 | 752 | 755 | 16,900 |
2019/01/30 | 768 | 769 | 752 | 752 | 15,400 |
2019/01/29 | 765 | 768 | 760 | 765 | 16,900 |
2019/01/28 | 787 | 787 | 765 | 765 | 23,000 |
2019/01/25 | 787 | 794 | 781 | 783 | 14,700 |
2019/01/24 | 771 | 782 | 769 | 778 | 7,000 |
2019/01/23 | 770 | 780 | 764 | 771 | 11,600 |
2019/01/22 | 784 | 788 | 775 | 780 | 8,800 |
2019/01/21 | 778 | 789 | 778 | 783 | 10,100 |
2019/01/18 | 784 | 793 | 774 | 776 | 26,100 |
2019/01/17 | 788 | 798 | 780 | 784 | 18,300 |
2019/01/16 | 785 | 798 | 782 | 788 | 11,400 |
2019/01/15 | 776 | 796 | 776 | 784 | 23,900 |
2019/01/11 | 782 | 792 | 782 | 788 | 7,400 |
2019/01/10 | 769 | 789 | 769 | 787 | 13,400 |
2019/01/09 | 792 | 794 | 777 | 782 | 11,700 |
2019/01/08 | 782 | 799 | 773 | 794 | 28,100 |
2019/01/07 | 784 | 797 | 779 | 788 | 13,900 |
2019/01/04 | 777 | 779 | 763 | 769 | 23,600 |