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
2022/12/30 497 499 496 498 9,400
2022/12/29 494 500 493 500 14,100
2022/12/28 492 494 490 494 32,000
2022/12/27 493 497 492 495 16,100
2022/12/26 498 499 493 493 10,100
2022/12/23 500 500 496 498 21,700
2022/12/22 496 500 493 500 21,100
2022/12/21 490 500 488 496 52,500
2022/12/20 500 504 488 490 62,300
2022/12/19 508 508 501 502 18,100
2022/12/16 511 512 504 504 24,600
2022/12/15 513 513 509 512 23,900
2022/12/14 503 513 503 513 27,000
2022/12/13 505 509 501 501 29,000
2022/12/12 507 507 503 503 9,900
2022/12/09 500 505 500 505 16,900
2022/12/08 501 502 497 500 33,200
2022/12/07 501 504 500 501 17,500
2022/12/06 506 506 502 502 9,700
2022/12/05 509 509 504 505 9,900
2022/12/02 510 512 504 506 23,800
2022/12/01 517 517 509 512 10,500
2022/11/30 519 519 510 510 14,500
2022/11/29 520 521 516 517 15,400
2022/11/28 522 525 520 523 20,000
2022/11/25 520 523 520 521 20,300
2022/11/24 508 517 506 517 31,600
2022/11/22 499 506 499 506 16,800
2022/11/21 495 501 495 499 15,200
2022/11/18 502 503 497 497 18,400
2022/11/17 498 501 497 501 13,300
2022/11/16 499 500 497 499 7,800
2022/11/15 499 499 495 499 8,700
2022/11/14 499 500 493 494 14,200
2022/11/11 494 500 493 500 19,000
2022/11/10 492 494 490 491 26,000
2022/11/09 495 498 495 495 27,400
2022/11/08 497 497 489 494 25,000
2022/11/07 494 494 490 491 21,300
2022/11/04 494 494 488 489 79,700
2022/11/02 500 503 492 492 121,200
2022/11/01 505 509 498 498 50,800
2022/10/31 508 513 505 508 25,800
2022/10/28 515 517 504 504 88,000
2022/10/27 522 522 514 519 14,700
2022/10/26 518 525 518 525 24,900
2022/10/25 506 520 506 516 51,900
2022/10/24 528 528 512 512 30,000
2022/10/21 525 529 524 526 6,300
2022/10/20 527 532 527 527 7,100
2022/10/19 523 528 521 528 7,400
2022/10/18 528 528 521 523 14,200
2022/10/17 520 528 518 524 31,900
2022/10/14 516 525 515 525 29,000
2022/10/13 516 519 510 512 27,000
2022/10/12 524 531 518 521 17,700
2022/10/11 533 537 519 532 46,500
2022/10/07 524 541 524 541 33,900
2022/10/06 523 529 523 526 15,100
2022/10/05 519 528 519 523 28,400
2022/10/04 510 519 508 519 38,100
2022/10/03 509 510 502 505 26,000
2022/09/30 515 518 509 509 26,400
2022/09/29 518 519 511 519 22,000
2022/09/28 511 519 508 519 42,700
2022/09/27 514 518 511 511 36,100
2022/09/26 530 530 514 514 69,700
2022/09/22 536 536 528 531 46,100
2022/09/21 533 535 531 535 16,400
2022/09/20 532 536 532 536 21,000
2022/09/16 541 541 532 532 37,500
2022/09/15 542 543 538 541 29,000
2022/09/14 544 546 541 543 26,700
2022/09/13 550 550 547 548 10,100
2022/09/12 555 555 548 550 48,100
2022/09/09 547 552 547 550 14,500
2022/09/08 549 552 549 552 23,700
2022/09/07 548 549 545 549 24,800
2022/09/06 552 554 546 548 38,800
2022/09/05 551 555 550 552 21,600
2022/09/02 555 555 551 551 21,400
2022/09/01 565 565 553 554 39,500
2022/08/31 556 565 556 565 33,500
2022/08/30 559 560 557 560 19,400
2022/08/29 554 559 552 557 38,200
2022/08/26 559 559 555 556 15,400
2022/08/25 558 558 554 557 18,000
2022/08/24 554 556 554 556 13,100
2022/08/23 559 559 553 553 24,100
2022/08/22 558 562 556 560 24,800
2022/08/19 557 560 557 560 14,900
2022/08/18 558 560 552 555 52,400
2022/08/17 565 569 561 561 19,600
2022/08/16 562 576 561 565 44,800
2022/08/15 564 565 561 561 10,900
2022/08/12 558 565 558 564 29,500
2022/08/10 559 562 553 556 28,700
2022/08/09 562 563 558 560 12,000
2022/08/08 561 563 559 562 11,400
2022/08/05 561 564 561 564 8,300
2022/08/04 563 563 558 561 16,700
2022/08/03 568 569 560 561 29,300
2022/08/02 572 572 568 568 8,600
2022/08/01 573 576 569 572 30,000
2022/07/29 568 580 568 570 35,000
2022/07/28 575 575 567 572 29,300
2022/07/27 570 572 567 570 10,200
2022/07/26 571 574 570 570 7,800
2022/07/25 577 577 568 571 20,100
2022/07/22 571 576 571 576 18,700
2022/07/21 575 575 566 569 23,100
2022/07/20 578 578 568 575 21,600
2022/07/19 572 572 568 570 10,500
2022/07/15 579 579 567 572 27,400
2022/07/14 564 575 564 575 13,900
2022/07/13 567 573 566 567 9,300
2022/07/12 569 570 563 568 12,400
2022/07/11 570 574 567 573 18,800
2022/07/08 568 575 561 561 22,700
2022/07/07 568 568 561 568 18,800
2022/07/06 561 565 560 562 10,800
2022/07/05 560 565 560 562 14,100
2022/07/04 558 561 556 558 16,100
2022/07/01 555 564 555 555 59,200
2022/06/30 571 576 566 566 28,100
2022/06/29 577 582 570 570 35,500
2022/06/28 581 584 576 577 32,000
2022/06/27 595 597 585 585 23,900
2022/06/24 587 597 577 595 33,800
2022/06/23 580 583 573 578 18,900
2022/06/22 594 594 575 575 14,800
2022/06/21 575 584 575 584 10,600
2022/06/20 580 581 570 570 16,300
2022/06/17 577 584 574 577 11,400
2022/06/16 584 585 577 584 15,700
2022/06/15 582 585 575 575 26,400
2022/06/14 585 587 584 584 21,600
2022/06/13 585 592 585 588 16,700
2022/06/10 598 603 595 596 19,800
2022/06/09 595 604 595 603 18,000
2022/06/08 593 601 592 596 25,400
2022/06/07 586 592 586 588 14,700
2022/06/06 584 587 582 587 9,200
2022/06/03 591 593 584 584 12,800
2022/06/02 586 595 585 588 17,000
2022/06/01 587 594 587 589 13,100
2022/05/31 577 587 577 583 14,800
2022/05/30 582 584 572 572 39,200
2022/05/27 573 581 572 579 19,100
2022/05/26 578 578 570 570 24,500
2022/05/25 578 578 573 573 18,900
2022/05/24 588 588 575 575 15,500
2022/05/23 583 590 579 587 23,200
2022/05/20 580 580 573 578 21,100
2022/05/19 582 582 575 576 26,700
2022/05/18 574 594 574 587 28,300
2022/05/17 584 584 572 572 26,300
2022/05/16 601 601 579 582 29,500
2022/05/13 581 598 581 590 60,400
2022/05/12 613 613 591 591 56,300
2022/05/11 620 623 606 606 96,600
2022/05/10 673 678 666 666 16,900
2022/05/09 674 686 670 679 39,100
2022/05/06 674 678 669 669 13,900
2022/05/02 665 677 660 674 26,000
2022/04/28 644 668 644 668 47,200
2022/04/27 650 655 636 636 48,900
2022/04/26 666 666 661 665 9,700
2022/04/25 660 664 653 664 21,100
2022/04/22 662 665 657 658 14,200
2022/04/21 664 665 660 665 10,000
2022/04/20 658 666 655 665 20,100
2022/04/19 656 658 652 658 7,800
2022/04/18 654 658 649 654 12,600
2022/04/15 655 660 650 659 12,700
2022/04/14 666 666 658 663 13,300
2022/04/13 662 665 659 665 14,800
2022/04/12 660 665 658 662 18,400
2022/04/11 658 664 650 664 26,400
2022/04/08 646 663 639 663 55,300
2022/04/07 649 649 639 646 23,900
2022/04/06 658 658 650 653 26,100
2022/04/05 666 666 656 656 19,000
2022/04/04 660 664 658 662 11,200
2022/04/01 652 662 642 660 34,000
2022/03/31 652 659 651 652 16,100
2022/03/30 661 663 650 660 21,900
2022/03/29 670 675 665 675 20,400
2022/03/28 666 670 661 670 18,000
2022/03/25 673 673 660 665 23,100
2022/03/24 664 667 656 666 22,500
2022/03/23 660 668 655 665 33,300
2022/03/22 661 661 651 655 30,400
2022/03/18 649 658 639 657 27,000
2022/03/17 647 652 641 649 33,700
2022/03/16 644 645 636 643 18,500
2022/03/15 640 643 634 639 21,000
2022/03/14 633 642 631 638 14,500
2022/03/11 635 646 624 630 34,700
2022/03/10 637 651 637 651 27,500
2022/03/09 627 643 621 624 23,100
2022/03/08 633 638 616 633 28,800
2022/03/07 653 660 634 642 40,400
2022/03/04 660 668 655 662 22,100
2022/03/03 668 674 654 657 58,400
2022/03/02 673 681 660 660 30,200
2022/03/01 681 682 671 674 15,400
2022/02/28 673 682 671 681 13,300
2022/02/25 674 674 665 674 19,500
2022/02/24 655 671 653 671 18,600
2022/02/22 667 669 654 654 20,000
2022/02/21 671 675 667 674 10,300
2022/02/18 670 682 670 676 7,300
2022/02/17 676 683 672 680 17,700
2022/02/16 671 677 670 674 26,200
2022/02/15 668 674 661 661 20,200
2022/02/14 678 679 668 668 19,500
2022/02/10 684 686 678 680 22,700
2022/02/09 694 694 679 687 19,800
2022/02/08 680 695 679 694 60,300
2022/02/07 665 670 663 666 16,100
2022/02/04 670 670 660 665 12,000
2022/02/03 668 670 660 665 10,800
2022/02/02 668 672 662 668 21,900
2022/02/01 655 667 655 667 15,700
2022/01/31 644 665 644 664 23,000
2022/01/28 643 651 641 647 24,700
2022/01/27 662 662 635 635 47,700
2022/01/26 642 666 637 663 36,600
2022/01/25 653 653 633 642 30,000
2022/01/24 641 651 638 650 14,200
2022/01/21 640 646 633 646 18,000
2022/01/20 636 648 635 640 20,900
2022/01/19 651 651 632 632 25,800
2022/01/18 663 663 652 652 14,900
2022/01/17 665 666 660 661 7,600
2022/01/14 666 669 656 665 26,700
2022/01/13 670 672 663 670 14,100
2022/01/12 661 672 658 670 13,300
2022/01/11 675 675 657 661 20,400
2022/01/07 671 678 669 671 26,300
2022/01/06 665 679 660 670 57,600
2022/01/05 659 666 653 665 28,800
2022/01/04 645 656 642 656 8,400

このページの先頭へ