共和電業(6853)の株価時系列情報
共和電業(6853)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 |
|---|---|---|---|---|---|
| 2024/05/01 | 424 | 425 | 420 | 424 | 97,200 |
| 2024/04/30 | 417 | 426 | 416 | 426 | 63,600 |
| 2024/04/26 | 419 | 421 | 413 | 413 | 166,700 |
| 2024/04/25 | 420 | 420 | 418 | 418 | 15,900 |
| 2024/04/24 | 420 | 422 | 417 | 420 | 38,800 |
| 2024/04/23 | 422 | 422 | 414 | 414 | 51,700 |
| 2024/04/22 | 419 | 419 | 413 | 417 | 89,000 |
| 2024/04/19 | 418 | 418 | 407 | 413 | 104,700 |
| 2024/04/18 | 412 | 421 | 412 | 417 | 37,200 |
| 2024/04/17 | 418 | 418 | 412 | 412 | 60,500 |
| 2024/04/16 | 424 | 426 | 417 | 417 | 52,600 |
| 2024/04/15 | 426 | 429 | 424 | 428 | 63,200 |
| 2024/04/12 | 425 | 426 | 422 | 426 | 40,500 |
| 2024/04/11 | 419 | 424 | 416 | 422 | 46,200 |
| 2024/04/10 | 418 | 423 | 417 | 419 | 31,600 |
| 2024/04/09 | 418 | 418 | 414 | 415 | 34,600 |
| 2024/04/08 | 419 | 419 | 412 | 414 | 48,900 |
| 2024/04/05 | 417 | 418 | 411 | 417 | 57,500 |
| 2024/04/04 | 421 | 421 | 417 | 417 | 44,300 |
| 2024/04/03 | 419 | 425 | 417 | 421 | 54,500 |
| 2024/04/02 | 426 | 427 | 419 | 420 | 54,800 |
| 2024/04/01 | 430 | 434 | 425 | 425 | 85,300 |
| 2024/03/29 | 430 | 432 | 426 | 432 | 65,300 |
| 2024/03/28 | 434 | 434 | 424 | 425 | 51,400 |
| 2024/03/27 | 431 | 435 | 431 | 433 | 40,300 |
| 2024/03/26 | 425 | 433 | 423 | 433 | 56,900 |
| 2024/03/25 | 427 | 429 | 424 | 424 | 34,600 |
| 2024/03/22 | 433 | 433 | 425 | 427 | 88,400 |
| 2024/03/21 | 436 | 437 | 432 | 433 | 41,400 |
| 2024/03/19 | 428 | 435 | 426 | 435 | 65,600 |
| 2024/03/18 | 424 | 428 | 423 | 428 | 70,600 |
| 2024/03/15 | 418 | 422 | 416 | 422 | 41,700 |
| 2024/03/14 | 415 | 421 | 412 | 421 | 46,100 |
| 2024/03/13 | 416 | 418 | 409 | 409 | 36,000 |
| 2024/03/12 | 410 | 414 | 407 | 414 | 38,700 |
| 2024/03/11 | 417 | 418 | 408 | 408 | 73,800 |
| 2024/03/08 | 418 | 422 | 418 | 419 | 45,400 |
| 2024/03/07 | 424 | 424 | 417 | 417 | 38,700 |
| 2024/03/06 | 420 | 423 | 418 | 418 | 61,400 |
| 2024/03/05 | 423 | 423 | 417 | 420 | 40,800 |
| 2024/03/04 | 426 | 426 | 419 | 420 | 39,300 |
| 2024/03/01 | 431 | 431 | 425 | 426 | 43,900 |
| 2024/02/29 | 429 | 432 | 427 | 432 | 26,700 |
| 2024/02/28 | 424 | 432 | 424 | 429 | 53,300 |
| 2024/02/27 | 424 | 428 | 424 | 424 | 27,800 |
| 2024/02/26 | 423 | 429 | 423 | 424 | 69,700 |
| 2024/02/22 | 422 | 425 | 419 | 421 | 34,600 |
| 2024/02/21 | 422 | 424 | 418 | 423 | 31,900 |
| 2024/02/20 | 425 | 429 | 423 | 425 | 51,500 |
| 2024/02/19 | 416 | 423 | 416 | 421 | 35,700 |
| 2024/02/16 | 409 | 415 | 409 | 414 | 47,700 |
| 2024/02/15 | 423 | 423 | 407 | 407 | 111,600 |
| 2024/02/14 | 421 | 428 | 421 | 422 | 63,200 |
| 2024/02/13 | 418 | 422 | 415 | 421 | 127,800 |
| 2024/02/09 | 419 | 421 | 414 | 419 | 125,300 |
| 2024/02/08 | 424 | 424 | 417 | 422 | 44,900 |
| 2024/02/07 | 427 | 427 | 421 | 423 | 63,200 |
| 2024/02/06 | 426 | 432 | 423 | 428 | 71,400 |
| 2024/02/05 | 420 | 425 | 420 | 423 | 81,700 |
| 2024/02/02 | 421 | 421 | 417 | 417 | 67,800 |
| 2024/02/01 | 435 | 435 | 417 | 419 | 128,300 |
| 2024/01/31 | 430 | 438 | 428 | 437 | 93,700 |
| 2024/01/30 | 440 | 443 | 428 | 428 | 290,700 |
| 2024/01/29 | 430 | 440 | 429 | 440 | 66,600 |
| 2024/01/26 | 433 | 433 | 428 | 428 | 66,800 |
| 2024/01/25 | 423 | 434 | 423 | 433 | 56,000 |
| 2024/01/24 | 429 | 430 | 424 | 424 | 83,000 |
| 2024/01/23 | 435 | 437 | 428 | 428 | 81,100 |
| 2024/01/22 | 425 | 440 | 423 | 435 | 173,600 |
| 2024/01/19 | 426 | 429 | 420 | 425 | 165,300 |
| 2024/01/18 | 416 | 431 | 410 | 425 | 430,800 |
| 2024/01/17 | 392 | 401 | 392 | 400 | 75,200 |
| 2024/01/16 | 393 | 394 | 383 | 389 | 91,000 |
| 2024/01/15 | 385 | 395 | 385 | 393 | 77,200 |
| 2024/01/12 | 398 | 399 | 388 | 389 | 73,800 |
| 2024/01/11 | 400 | 401 | 398 | 398 | 51,600 |
| 2024/01/10 | 400 | 402 | 398 | 399 | 43,000 |
| 2024/01/09 | 400 | 402 | 398 | 400 | 37,300 |
| 2024/01/05 | 400 | 402 | 396 | 396 | 56,000 |
| 2024/01/04 | 400 | 403 | 396 | 400 | 66,400 |