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

共同ピーアール(2436)の株価時系列情報

共同ピーアール(2436)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
2026/06/04 1,033 1,035 1,020 1,028 16,200
2026/06/03 1,046 1,047 1,030 1,032 16,500
2026/06/02 1,045 1,075 1,045 1,046 42,000
2026/06/01 1,058 1,065 1,045 1,045 19,400
2026/05/29 1,070 1,070 1,045 1,052 17,900
2026/05/28 1,031 1,095 1,023 1,069 34,900
2026/05/27 1,030 1,030 1,010 1,020 7,800
2026/05/26 1,015 1,028 1,015 1,028 6,500
2026/05/25 1,010 1,022 1,010 1,021 9,700
2026/05/22 1,023 1,023 1,010 1,011 13,300
2026/05/21 1,020 1,034 1,011 1,026 4,800
2026/05/20 1,039 1,039 1,009 1,023 11,100
2026/05/19 1,042 1,048 1,025 1,029 15,000
2026/05/18 1,046 1,046 1,025 1,042 28,900
2026/05/15 1,089 1,089 1,020 1,023 51,200
2026/05/14 1,035 1,039 1,019 1,030 9,500
2026/05/13 1,019 1,037 1,018 1,021 14,500
2026/05/12 1,014 1,030 1,014 1,021 3,000
2026/05/11 973 1,051 973 1,030 21,900
2026/05/08 1,005 1,021 991 1,018 14,200
2026/05/07 1,003 1,014 1,002 1,005 22,800
2026/05/01 983 1,010 983 999 21,200
2026/04/30 990 990 950 976 12,700
2026/04/28 979 990 966 986 3,600
2026/04/27 965 979 950 979 12,100
2026/04/24 964 965 955 965 7,000
2026/04/23 980 989 960 964 9,100
2026/04/22 988 999 980 982 6,000
2026/04/21 985 995 961 988 9,100
2026/04/20 987 1,005 975 985 9,700
2026/04/17 989 1,000 981 987 5,000
2026/04/16 997 1,000 985 986 5,300
2026/04/15 985 996 985 995 3,400
2026/04/14 986 990 985 985 2,700
2026/04/13 1,000 1,000 986 986 8,800
2026/04/10 999 1,004 999 1,000 4,500
2026/04/09 1,003 1,020 996 999 7,200
2026/04/08 1,001 1,025 1,001 1,009 5,100
2026/04/07 1,012 1,030 996 998 7,300
2026/04/06 1,040 1,040 1,012 1,020 4,700
2026/04/03 1,025 1,030 1,005 1,017 9,100
2026/03/27 990 1,040 990 995 7,100
2026/03/26 1,000 1,013 984 1,010 7,500
2026/03/25 992 1,009 986 1,000 10,900
2026/03/24 990 992 947 980 11,400
2026/03/23 990 1,000 964 977 22,600
2026/03/19 1,013 1,028 1,000 1,000 36,300
2026/03/18 1,052 1,052 1,020 1,028 24,400
2026/03/17 1,054 1,054 1,045 1,047 20,600
2026/03/16 1,033 1,052 1,030 1,050 35,300
2026/03/13 1,017 1,020 1,004 1,005 8,600
2026/03/12 1,016 1,045 1,001 1,017 5,500
2026/03/11 1,031 1,036 1,016 1,016 6,600
2026/03/10 1,025 1,025 1,012 1,019 10,400
2026/03/09 1,012 1,039 977 1,010 12,800
2026/03/06 1,000 1,050 993 1,039 5,100
2026/03/05 1,005 1,014 975 1,014 9,900
2026/03/04 981 994 960 975 15,200
2026/03/03 1,023 1,023 995 995 10,200
2026/03/02 1,001 1,019 1,000 1,017 6,000
2026/02/27 1,003 1,035 1,003 1,024 9,700
2026/02/26 992 1,019 990 1,003 10,400
2026/02/25 1,021 1,021 988 989 15,100
2026/02/24 1,015 1,057 1,000 1,021 18,500
2026/02/20 1,049 1,049 1,021 1,025 19,900
2026/02/19 1,047 1,059 1,034 1,051 6,200
2026/02/18 1,050 1,055 1,031 1,047 7,400
2026/02/17 1,050 1,056 1,026 1,049 16,600
2026/02/16 1,051 1,051 1,010 1,050 15,400
2026/02/13 1,097 1,097 984 1,021 50,000
2026/02/12 957 996 956 977 14,500
2026/02/10 952 981 940 959 7,700
2026/02/09 984 984 953 953 13,700
2026/02/06 1,000 1,007 971 999 7,200
2026/02/05 991 998 960 998 9,800
2026/02/04 1,028 1,028 976 999 18,000
2026/02/03 1,018 1,031 1,018 1,031 2,900
2026/02/02 1,017 1,028 1,017 1,028 1,400
2026/01/30 1,025 1,029 1,010 1,010 7,100
2026/01/29 1,020 1,046 1,013 1,023 2,600
2026/01/28 1,030 1,043 1,028 1,028 1,500
2026/01/27 1,030 1,052 1,022 1,030 2,000
2026/01/26 1,043 1,045 1,022 1,022 2,600
2026/01/23 1,044 1,049 1,020 1,041 4,100
2026/01/22 1,035 1,035 1,011 1,028 3,300
2026/01/21 1,020 1,045 1,015 1,035 7,300
2026/01/20 1,027 1,044 1,012 1,028 3,300
2026/01/19 1,025 1,034 1,006 1,027 4,700
2026/01/16 1,033 1,038 1,013 1,025 6,000
2026/01/15 1,035 1,036 1,025 1,025 4,500
2026/01/14 1,039 1,039 1,014 1,030 18,200
2026/01/13 1,030 1,103 1,020 1,035 29,700
2026/01/09 1,018 1,018 995 995 3,000
2026/01/08 1,010 1,017 1,010 1,010 4,400
2026/01/07 987 1,017 987 1,017 7,400
2026/01/06 1,004 1,019 992 996 8,400
2026/01/05 995 1,018 991 1,000 8,300
2025/12/30 981 995 981 991 3,300
2025/12/29 994 1,013 968 981 13,800
2025/12/26 999 1,015 986 1,015 9,900
2025/12/25 984 999 982 999 3,600
2025/12/24 973 980 967 980 3,100
2025/12/23 971 972 967 967 10,400
2025/12/22 981 981 968 970 3,700
2025/12/19 973 976 956 968 7,700
2025/12/18 967 973 964 973 1,000
2025/12/17 959 980 959 964 20,000
2025/12/16 984 984 958 958 3,700
2025/12/15 963 987 960 984 8,000
2025/12/12 957 987 942 968 6,300
2025/12/11 975 980 940 958 3,900
2025/12/10 991 991 942 966 7,200
2025/12/09 1,010 1,010 980 998 5,700
2025/12/08 1,007 1,026 956 1,001 32,600
2025/12/05 940 1,009 940 1,004 49,600
2025/12/04 925 963 925 940 23,400
2025/12/03 900 961 900 920 31,300
2025/12/02 867 919 865 900 17,600
2025/12/01 860 894 855 868 17,500
2025/11/28 860 863 856 860 3,800
2025/11/27 857 858 853 857 2,300
2025/11/26 849 859 849 853 2,200
2025/11/25 865 865 840 848 9,200
2025/11/21 863 863 849 850 6,100
2025/11/20 865 865 860 863 4,000
2025/11/19 860 866 860 860 2,800
2025/11/18 866 866 849 859 11,900
2025/11/17 863 868 858 858 3,700
2025/11/14 866 869 854 858 17,000
2025/11/13 859 881 854 881 16,400
2025/11/12 851 862 849 859 4,100
2025/11/11 857 857 843 846 3,100
2025/11/10 838 850 835 842 8,400
2025/11/07 839 841 836 838 5,000
2025/11/06 842 845 834 841 6,200
2025/11/05 847 850 827 841 13,000
2025/11/04 847 860 841 860 8,200
2025/10/31 847 847 840 847 3,700
2025/10/30 847 849 830 847 9,100
2025/10/29 850 854 846 847 8,700
2025/10/28 864 867 850 852 5,500
2025/10/27 862 872 857 864 5,800
2025/10/24 864 864 848 857 7,000
2025/10/23 865 875 864 864 3,900
2025/10/22 842 880 842 879 12,600
2025/10/21 851 856 844 844 5,400
2025/10/20 856 856 843 844 1,600
2025/10/17 846 850 831 841 10,700
2025/10/16 846 861 844 846 4,800
2025/10/15 828 862 828 850 9,900
2025/10/14 838 880 826 826 36,500
2025/10/10 883 887 853 856 22,300
2025/10/09 895 900 881 890 11,600
2025/10/08 886 890 876 883 8,100
2025/10/07 885 898 882 883 6,100
2025/10/06 892 893 885 885 8,600
2025/10/03 879 892 879 884 5,100
2025/10/02 913 913 880 881 11,400
2025/10/01 920 920 892 892 16,500
2025/09/30 919 925 911 925 4,200
2025/09/29 916 919 914 919 9,200
2025/09/26 934 935 911 911 12,200
2025/09/25 937 939 929 934 4,800
2025/09/24 935 947 925 944 18,500
2025/09/22 937 950 925 940 40,800
2025/09/19 916 929 902 927 21,000
2025/09/18 890 918 890 913 11,100
2025/09/17 903 907 894 897 13,800
2025/09/16 901 909 897 905 15,100
2025/09/12 927 928 905 905 14,100
2025/09/11 932 933 925 925 4,300
2025/09/10 936 936 925 932 5,200
2025/09/09 929 941 923 927 8,100
2025/09/08 943 943 923 925 18,100
2025/09/05 937 950 934 942 9,000
2025/09/04 933 946 931 938 24,600
2025/09/03 943 943 934 940 8,300
2025/09/02 944 957 937 937 15,700
2025/09/01 939 952 932 944 15,900
2025/08/29 930 939 925 927 9,700
2025/08/28 925 925 892 920 51,700
2025/08/27 941 945 920 925 19,600
2025/08/26 928 942 923 935 11,600
2025/08/25 920 936 919 928 19,200
2025/08/22 940 940 918 918 28,600
2025/08/21 903 938 897 938 35,100
2025/08/20 896 914 875 909 45,000
2025/08/19 887 899 869 896 35,500
2025/08/18 887 899 887 887 22,400
2025/08/15 906 906 875 901 43,700
2025/08/14 884 911 865 905 167,800
2025/08/13 949 971 945 958 100,200
2025/08/12 942 950 918 941 17,800
2025/08/08 970 972 936 941 25,100
2025/08/07 933 974 933 970 30,100
2025/08/06 942 942 933 933 5,400
2025/08/05 932 942 924 938 14,100
2025/08/04 932 939 929 933 5,900
2025/08/01 919 944 916 940 8,900
2025/07/31 927 948 926 933 13,600

このページの先頭へ