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 |
---|---|---|---|---|---|
2020/12/30 | 627 | 631 | 623 | 624 | 10,500 |
2020/12/29 | 640 | 640 | 626 | 633 | 20,800 |
2020/12/28 | 630 | 636 | 621 | 636 | 31,400 |
2020/12/25 | 630 | 637 | 626 | 626 | 23,600 |
2020/12/24 | 628 | 630 | 625 | 630 | 8,100 |
2020/12/23 | 636 | 636 | 625 | 627 | 11,600 |
2020/12/22 | 663 | 663 | 625 | 626 | 19,000 |
2020/12/21 | 674 | 678 | 658 | 665 | 30,000 |
2020/12/18 | 665 | 677 | 663 | 677 | 14,800 |
2020/12/17 | 684 | 684 | 668 | 670 | 13,600 |
2020/12/16 | 681 | 688 | 661 | 681 | 26,900 |
2020/12/15 | 649 | 695 | 649 | 688 | 75,900 |
2020/12/14 | 619 | 643 | 619 | 643 | 25,000 |
2020/12/11 | 618 | 619 | 611 | 611 | 16,200 |
2020/12/10 | 611 | 615 | 609 | 612 | 12,300 |
2020/12/09 | 608 | 616 | 607 | 615 | 13,500 |
2020/12/08 | 613 | 613 | 606 | 606 | 8,400 |
2020/12/07 | 618 | 621 | 615 | 615 | 6,200 |
2020/12/04 | 620 | 621 | 615 | 616 | 5,900 |
2020/12/03 | 621 | 627 | 613 | 619 | 13,000 |
2020/12/02 | 608 | 614 | 605 | 613 | 17,300 |
2020/12/01 | 606 | 611 | 602 | 604 | 7,800 |
2020/11/30 | 616 | 616 | 605 | 605 | 15,300 |
2020/11/27 | 604 | 612 | 604 | 612 | 15,000 |
2020/11/26 | 610 | 610 | 601 | 601 | 9,000 |
2020/11/25 | 614 | 614 | 605 | 610 | 18,900 |
2020/11/24 | 611 | 615 | 602 | 609 | 18,800 |
2020/11/20 | 617 | 619 | 601 | 601 | 43,100 |
2020/11/19 | 627 | 627 | 607 | 619 | 12,600 |
2020/11/18 | 630 | 634 | 627 | 628 | 8,200 |
2020/11/17 | 639 | 639 | 629 | 630 | 8,200 |
2020/11/16 | 625 | 640 | 618 | 633 | 17,900 |
2020/11/13 | 625 | 628 | 619 | 625 | 10,400 |
2020/11/12 | 637 | 637 | 623 | 625 | 12,500 |
2020/11/11 | 631 | 634 | 623 | 634 | 15,700 |
2020/11/10 | 639 | 639 | 620 | 624 | 25,500 |
2020/11/09 | 631 | 632 | 623 | 632 | 12,000 |
2020/11/06 | 626 | 627 | 614 | 627 | 19,000 |
2020/11/05 | 628 | 628 | 615 | 625 | 11,000 |
2020/11/04 | 633 | 633 | 620 | 626 | 12,400 |
2020/11/02 | 629 | 631 | 613 | 618 | 15,900 |
2020/10/30 | 640 | 640 | 622 | 625 | 9,500 |
2020/10/29 | 625 | 636 | 625 | 636 | 8,100 |
2020/10/28 | 640 | 641 | 631 | 638 | 16,600 |
2020/10/27 | 631 | 648 | 626 | 648 | 34,600 |
2020/10/26 | 660 | 683 | 629 | 641 | 123,200 |
2020/10/23 | 612 | 612 | 595 | 601 | 10,300 |
2020/10/22 | 604 | 604 | 592 | 604 | 7,900 |
2020/10/21 | 597 | 600 | 594 | 600 | 9,800 |
2020/10/20 | 600 | 600 | 588 | 593 | 5,700 |
2020/10/19 | 600 | 602 | 595 | 601 | 8,300 |
2020/10/16 | 597 | 601 | 590 | 590 | 8,800 |
2020/10/15 | 603 | 604 | 596 | 597 | 7,800 |
2020/10/14 | 616 | 623 | 591 | 610 | 20,100 |
2020/10/13 | 618 | 624 | 618 | 621 | 800 |
2020/10/12 | 620 | 628 | 616 | 616 | 12,500 |
2020/10/09 | 644 | 644 | 617 | 620 | 11,600 |
2020/10/08 | 641 | 650 | 632 | 641 | 11,900 |
2020/10/07 | 640 | 642 | 630 | 641 | 4,600 |
2020/10/06 | 644 | 645 | 634 | 635 | 7,200 |
2020/10/05 | 635 | 645 | 629 | 645 | 11,100 |
2020/10/02 | 650 | 650 | 619 | 625 | 17,700 |
2020/09/30 | 662 | 662 | 645 | 649 | 11,700 |
2020/09/29 | 648 | 665 | 644 | 658 | 16,500 |
2020/09/28 | 643 | 654 | 637 | 654 | 22,600 |
2020/09/25 | 651 | 651 | 622 | 633 | 19,900 |
2020/09/24 | 658 | 658 | 625 | 633 | 14,100 |
2020/09/23 | 642 | 652 | 638 | 652 | 11,900 |
2020/09/18 | 646 | 658 | 646 | 654 | 16,600 |
2020/09/17 | 635 | 641 | 634 | 641 | 10,500 |
2020/09/16 | 637 | 637 | 626 | 629 | 6,800 |
2020/09/15 | 611 | 636 | 610 | 630 | 18,800 |
2020/09/14 | 615 | 616 | 610 | 615 | 10,100 |
2020/09/11 | 591 | 616 | 591 | 609 | 21,200 |
2020/09/10 | 579 | 589 | 574 | 581 | 19,500 |
2020/09/09 | 568 | 587 | 566 | 582 | 24,000 |
2020/09/08 | 565 | 570 | 561 | 570 | 13,100 |
2020/09/07 | 568 | 568 | 561 | 565 | 4,900 |
2020/09/04 | 558 | 565 | 558 | 559 | 16,000 |
2020/09/03 | 573 | 576 | 568 | 569 | 8,500 |
2020/09/02 | 561 | 567 | 560 | 567 | 4,700 |
2020/09/01 | 557 | 561 | 557 | 557 | 11,800 |
2020/08/31 | 571 | 571 | 563 | 567 | 7,900 |
2020/08/28 | 567 | 575 | 559 | 559 | 14,100 |
2020/08/27 | 569 | 569 | 561 | 564 | 8,100 |
2020/08/26 | 564 | 566 | 562 | 563 | 8,000 |
2020/08/25 | 565 | 565 | 554 | 560 | 17,500 |
2020/08/24 | 560 | 560 | 553 | 558 | 8,900 |
2020/08/21 | 554 | 559 | 551 | 559 | 12,700 |
2020/08/20 | 550 | 550 | 544 | 550 | 10,000 |
2020/08/19 | 555 | 555 | 542 | 547 | 14,300 |
2020/08/18 | 552 | 552 | 545 | 545 | 6,600 |
2020/08/17 | 572 | 572 | 539 | 553 | 13,800 |
2020/08/14 | 587 | 587 | 572 | 572 | 8,700 |
2020/08/13 | 599 | 599 | 577 | 579 | 13,100 |
2020/08/12 | 563 | 590 | 557 | 590 | 18,900 |
2020/08/11 | 541 | 556 | 541 | 556 | 16,600 |
2020/08/07 | 547 | 547 | 536 | 541 | 10,000 |
2020/08/06 | 541 | 541 | 531 | 535 | 6,800 |
2020/08/05 | 540 | 542 | 536 | 542 | 8,800 |
2020/08/04 | 549 | 549 | 530 | 547 | 20,700 |
2020/08/03 | 565 | 566 | 541 | 545 | 18,000 |
2020/07/31 | 578 | 578 | 553 | 553 | 20,400 |
2020/07/30 | 614 | 616 | 585 | 585 | 16,000 |
2020/07/29 | 639 | 639 | 613 | 613 | 6,300 |
2020/07/28 | 640 | 640 | 632 | 636 | 3,500 |
2020/07/27 | 647 | 647 | 623 | 642 | 12,900 |
2020/07/22 | 644 | 644 | 632 | 632 | 8,500 |
2020/07/21 | 630 | 631 | 623 | 631 | 6,100 |
2020/07/20 | 630 | 631 | 620 | 631 | 13,100 |
2020/07/17 | 649 | 649 | 626 | 630 | 3,700 |
2020/07/16 | 649 | 649 | 639 | 639 | 1,900 |
2020/07/15 | 639 | 646 | 633 | 646 | 22,500 |
2020/07/14 | 620 | 627 | 616 | 627 | 12,600 |
2020/07/13 | 616 | 621 | 612 | 618 | 10,100 |
2020/07/10 | 642 | 643 | 609 | 609 | 22,000 |
2020/07/09 | 661 | 661 | 646 | 652 | 4,700 |
2020/07/08 | 659 | 665 | 659 | 661 | 4,600 |
2020/07/07 | 664 | 664 | 652 | 663 | 6,300 |
2020/07/06 | 655 | 662 | 651 | 661 | 6,800 |
2020/07/03 | 648 | 654 | 639 | 654 | 5,100 |
2020/07/02 | 655 | 655 | 636 | 641 | 7,900 |
2020/07/01 | 674 | 674 | 644 | 645 | 10,900 |
2020/06/30 | 680 | 680 | 676 | 676 | 5,000 |
2020/06/29 | 695 | 695 | 676 | 680 | 13,300 |
2020/06/26 | 699 | 699 | 688 | 695 | 9,400 |
2020/06/25 | 698 | 707 | 687 | 692 | 10,500 |
2020/06/24 | 685 | 699 | 680 | 695 | 5,400 |
2020/06/23 | 678 | 684 | 675 | 679 | 4,400 |
2020/06/22 | 676 | 678 | 667 | 675 | 2,300 |
2020/06/19 | 672 | 675 | 665 | 673 | 5,300 |
2020/06/18 | 675 | 675 | 665 | 671 | 9,200 |
2020/06/17 | 677 | 683 | 666 | 671 | 5,700 |
2020/06/16 | 673 | 679 | 666 | 678 | 7,000 |
2020/06/15 | 670 | 672 | 666 | 666 | 3,800 |
2020/06/12 | 675 | 677 | 668 | 675 | 6,600 |
2020/06/11 | 705 | 706 | 691 | 691 | 6,400 |
2020/06/10 | 704 | 712 | 697 | 705 | 9,400 |
2020/06/09 | 717 | 717 | 710 | 712 | 5,600 |
2020/06/08 | 706 | 717 | 703 | 717 | 8,200 |
2020/06/05 | 701 | 706 | 701 | 703 | 3,900 |
2020/06/04 | 693 | 708 | 690 | 708 | 5,500 |
2020/06/03 | 688 | 693 | 686 | 693 | 7,700 |
2020/06/02 | 673 | 688 | 673 | 683 | 6,700 |
2020/06/01 | 672 | 673 | 667 | 673 | 3,100 |
2020/05/29 | 680 | 683 | 670 | 675 | 9,700 |
2020/05/28 | 676 | 687 | 662 | 685 | 20,100 |
2020/05/27 | 680 | 680 | 667 | 680 | 8,200 |
2020/05/26 | 669 | 679 | 664 | 679 | 8,900 |
2020/05/25 | 669 | 669 | 662 | 667 | 5,700 |
2020/05/22 | 666 | 666 | 660 | 664 | 2,900 |
2020/05/21 | 674 | 674 | 657 | 661 | 12,100 |
2020/05/20 | 670 | 674 | 662 | 674 | 6,800 |
2020/05/19 | 668 | 671 | 664 | 671 | 6,800 |
2020/05/18 | 667 | 667 | 658 | 666 | 4,600 |
2020/05/15 | 677 | 677 | 664 | 668 | 2,600 |
2020/05/14 | 677 | 677 | 670 | 672 | 4,400 |
2020/05/13 | 664 | 679 | 661 | 679 | 5,300 |
2020/05/12 | 674 | 674 | 664 | 671 | 5,100 |
2020/05/11 | 670 | 671 | 663 | 671 | 8,400 |
2020/05/08 | 662 | 671 | 657 | 671 | 9,500 |
2020/05/07 | 661 | 670 | 652 | 662 | 22,700 |
2020/05/01 | 637 | 646 | 637 | 640 | 10,300 |
2020/04/30 | 634 | 640 | 633 | 638 | 9,900 |
2020/04/28 | 623 | 633 | 618 | 633 | 12,300 |
2020/04/27 | 628 | 628 | 617 | 623 | 9,400 |
2020/04/24 | 624 | 624 | 612 | 618 | 10,100 |
2020/04/23 | 623 | 626 | 620 | 622 | 6,600 |
2020/04/22 | 619 | 626 | 609 | 618 | 10,100 |
2020/04/21 | 618 | 624 | 612 | 624 | 14,300 |
2020/04/20 | 652 | 658 | 627 | 634 | 11,600 |
2020/04/17 | 673 | 673 | 651 | 651 | 8,100 |
2020/04/16 | 643 | 670 | 640 | 670 | 14,300 |
2020/04/15 | 657 | 657 | 643 | 643 | 10,300 |
2020/04/14 | 678 | 682 | 637 | 660 | 20,000 |
2020/04/13 | 685 | 685 | 671 | 681 | 2,000 |
2020/04/10 | 669 | 689 | 661 | 689 | 12,400 |
2020/04/09 | 682 | 682 | 649 | 649 | 3,400 |
2020/04/08 | 693 | 693 | 667 | 682 | 13,200 |
2020/04/07 | 651 | 697 | 645 | 693 | 18,200 |
2020/04/06 | 622 | 666 | 602 | 666 | 27,000 |
2020/04/03 | 646 | 646 | 608 | 613 | 8,100 |
2020/04/02 | 679 | 679 | 622 | 648 | 21,800 |
2020/04/01 | 702 | 715 | 669 | 683 | 16,800 |
2020/03/31 | 725 | 734 | 710 | 717 | 23,100 |
2020/03/30 | 744 | 747 | 713 | 747 | 26,800 |
2020/03/27 | 730 | 759 | 716 | 751 | 30,800 |
2020/03/26 | 687 | 717 | 666 | 703 | 9,200 |
2020/03/25 | 678 | 709 | 660 | 688 | 18,800 |
2020/03/24 | 649 | 649 | 615 | 648 | 11,700 |
2020/03/23 | 560 | 649 | 560 | 649 | 12,200 |
2020/03/19 | 557 | 573 | 550 | 562 | 18,100 |
2020/03/18 | 594 | 594 | 543 | 549 | 24,600 |
2020/03/17 | 540 | 588 | 540 | 584 | 31,700 |
2020/03/16 | 541 | 566 | 538 | 558 | 19,400 |
2020/03/13 | 560 | 560 | 524 | 539 | 46,000 |
2020/03/12 | 580 | 584 | 571 | 574 | 24,200 |
2020/03/11 | 632 | 642 | 602 | 602 | 18,000 |
2020/03/10 | 611 | 643 | 581 | 643 | 28,000 |
2020/03/09 | 650 | 658 | 632 | 634 | 18,300 |
2020/03/06 | 662 | 668 | 651 | 651 | 15,000 |
2020/03/05 | 692 | 694 | 668 | 668 | 11,500 |
2020/03/04 | 690 | 692 | 685 | 685 | 9,500 |
2020/03/03 | 693 | 704 | 693 | 693 | 13,800 |
2020/03/02 | 658 | 707 | 658 | 691 | 16,600 |
2020/02/28 | 670 | 682 | 656 | 657 | 26,200 |
2020/02/27 | 726 | 727 | 689 | 691 | 29,800 |
2020/02/26 | 746 | 749 | 720 | 726 | 19,800 |
2020/02/25 | 757 | 765 | 745 | 751 | 19,400 |
2020/02/21 | 772 | 780 | 772 | 772 | 7,800 |
2020/02/20 | 777 | 778 | 771 | 771 | 5,000 |
2020/02/19 | 779 | 779 | 774 | 776 | 6,800 |
2020/02/18 | 776 | 779 | 772 | 775 | 6,400 |
2020/02/17 | 795 | 795 | 781 | 781 | 6,700 |
2020/02/14 | 790 | 802 | 783 | 802 | 11,100 |
2020/02/13 | 783 | 794 | 782 | 790 | 4,800 |
2020/02/12 | 788 | 798 | 782 | 782 | 8,800 |
2020/02/10 | 788 | 796 | 788 | 788 | 10,000 |
2020/02/07 | 798 | 798 | 789 | 789 | 4,500 |
2020/02/06 | 793 | 796 | 783 | 795 | 24,700 |
2020/02/05 | 802 | 802 | 787 | 787 | 5,200 |
2020/02/04 | 782 | 787 | 782 | 787 | 3,200 |
2020/02/03 | 783 | 788 | 774 | 781 | 6,100 |
2020/01/31 | 780 | 789 | 780 | 786 | 5,600 |
2020/01/30 | 783 | 789 | 778 | 778 | 13,300 |
2020/01/29 | 786 | 795 | 785 | 789 | 9,900 |
2020/01/28 | 792 | 799 | 781 | 784 | 22,400 |
2020/01/27 | 802 | 805 | 795 | 797 | 18,400 |
2020/01/24 | 809 | 809 | 803 | 804 | 9,000 |
2020/01/23 | 813 | 813 | 806 | 806 | 8,300 |
2020/01/22 | 804 | 813 | 804 | 808 | 12,400 |
2020/01/21 | 809 | 813 | 806 | 806 | 5,600 |
2020/01/20 | 809 | 814 | 808 | 809 | 6,700 |
2020/01/17 | 819 | 820 | 807 | 808 | 8,500 |
2020/01/16 | 817 | 817 | 810 | 811 | 5,500 |
2020/01/15 | 819 | 819 | 813 | 817 | 6,500 |
2020/01/14 | 815 | 819 | 812 | 819 | 6,400 |
2020/01/10 | 813 | 818 | 813 | 815 | 4,700 |
2020/01/09 | 816 | 826 | 810 | 816 | 14,100 |
2020/01/08 | 835 | 835 | 811 | 811 | 8,400 |
2020/01/07 | 831 | 841 | 826 | 838 | 16,200 |
2020/01/06 | 822 | 833 | 813 | 825 | 11,400 |