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 |
|---|---|---|---|---|---|
| 2024/07/26 | 592 | 595 | 586 | 590 | 21,900 |
| 2024/07/25 | 601 | 602 | 594 | 596 | 46,600 |
| 2024/07/24 | 614 | 625 | 607 | 607 | 23,400 |
| 2024/07/23 | 620 | 620 | 611 | 615 | 38,300 |
| 2024/07/22 | 630 | 631 | 615 | 618 | 54,400 |
| 2024/07/19 | 634 | 723 | 623 | 623 | 450,900 |
| 2024/07/18 | 629 | 635 | 624 | 629 | 13,100 |
| 2024/07/17 | 637 | 638 | 625 | 627 | 20,800 |
| 2024/07/16 | 630 | 635 | 630 | 635 | 8,000 |
| 2024/07/12 | 627 | 630 | 623 | 630 | 9,000 |
| 2024/07/11 | 625 | 625 | 620 | 623 | 12,300 |
| 2024/07/10 | 630 | 633 | 622 | 624 | 21,600 |
| 2024/07/09 | 632 | 635 | 628 | 630 | 13,000 |
| 2024/07/08 | 636 | 637 | 634 | 634 | 6,600 |
| 2024/07/05 | 637 | 637 | 631 | 636 | 7,400 |
| 2024/07/04 | 634 | 637 | 633 | 635 | 6,800 |
| 2024/07/03 | 632 | 637 | 632 | 637 | 9,300 |
| 2024/07/02 | 637 | 637 | 625 | 632 | 21,200 |
| 2024/07/01 | 633 | 637 | 632 | 637 | 33,000 |
| 2024/06/28 | 638 | 638 | 628 | 633 | 18,000 |
| 2024/06/27 | 631 | 645 | 631 | 634 | 78,000 |
| 2024/06/26 | 678 | 686 | 650 | 660 | 59,400 |
| 2024/06/25 | 675 | 682 | 670 | 674 | 18,200 |
| 2024/06/24 | 677 | 687 | 671 | 678 | 19,000 |
| 2024/06/21 | 668 | 680 | 667 | 676 | 20,400 |
| 2024/06/20 | 667 | 673 | 667 | 671 | 5,800 |
| 2024/06/19 | 667 | 674 | 667 | 670 | 8,600 |
| 2024/06/18 | 674 | 675 | 664 | 670 | 13,800 |
| 2024/06/17 | 677 | 677 | 667 | 674 | 8,600 |
| 2024/06/14 | 671 | 677 | 667 | 677 | 2,800 |
| 2024/06/13 | 669 | 670 | 666 | 670 | 2,500 |
| 2024/06/12 | 670 | 675 | 663 | 673 | 4,300 |
| 2024/06/11 | 669 | 670 | 662 | 670 | 3,300 |
| 2024/06/10 | 662 | 675 | 651 | 666 | 19,000 |
| 2024/06/07 | 654 | 664 | 645 | 664 | 17,900 |
| 2024/06/06 | 682 | 682 | 657 | 658 | 35,200 |
| 2024/06/05 | 692 | 694 | 682 | 683 | 8,500 |
| 2024/06/04 | 685 | 692 | 685 | 692 | 2,600 |
| 2024/06/03 | 686 | 688 | 679 | 685 | 10,300 |
| 2024/05/31 | 675 | 683 | 671 | 677 | 4,000 |
| 2024/05/30 | 672 | 675 | 665 | 674 | 7,200 |
| 2024/05/29 | 681 | 685 | 672 | 682 | 14,100 |
| 2024/05/28 | 690 | 692 | 683 | 684 | 7,800 |
| 2024/05/27 | 697 | 706 | 680 | 690 | 11,000 |
| 2024/05/24 | 699 | 708 | 691 | 696 | 8,200 |
| 2024/05/23 | 702 | 713 | 692 | 699 | 3,400 |
| 2024/05/22 | 719 | 719 | 687 | 698 | 10,800 |
| 2024/05/21 | 712 | 720 | 710 | 712 | 10,600 |
| 2024/05/20 | 706 | 712 | 700 | 702 | 8,900 |
| 2024/05/17 | 701 | 706 | 694 | 706 | 6,100 |
| 2024/05/16 | 698 | 698 | 675 | 696 | 15,800 |
| 2024/05/15 | 666 | 701 | 657 | 696 | 31,000 |
| 2024/05/14 | 671 | 678 | 644 | 663 | 71,400 |
| 2024/05/13 | 696 | 698 | 665 | 666 | 70,700 |
| 2024/05/10 | 725 | 746 | 698 | 698 | 32,500 |
| 2024/05/09 | 744 | 744 | 720 | 730 | 11,900 |
| 2024/05/08 | 735 | 748 | 726 | 744 | 10,000 |
| 2024/05/07 | 725 | 740 | 725 | 740 | 13,600 |
| 2024/05/02 | 739 | 739 | 723 | 724 | 14,800 |
| 2024/05/01 | 740 | 747 | 733 | 739 | 7,300 |
| 2024/04/30 | 730 | 742 | 726 | 736 | 11,900 |
| 2024/04/26 | 749 | 750 | 722 | 740 | 14,300 |
| 2024/04/25 | 740 | 750 | 738 | 746 | 5,200 |
| 2024/04/24 | 738 | 752 | 738 | 742 | 7,800 |
| 2024/04/23 | 746 | 751 | 733 | 742 | 9,100 |
| 2024/04/22 | 727 | 743 | 727 | 735 | 15,800 |
| 2024/04/19 | 740 | 749 | 711 | 726 | 30,200 |
| 2024/04/18 | 745 | 754 | 736 | 750 | 16,900 |
| 2024/04/17 | 744 | 754 | 731 | 751 | 22,100 |
| 2024/04/16 | 765 | 766 | 743 | 744 | 24,500 |
| 2024/04/15 | 765 | 776 | 762 | 771 | 22,800 |
| 2024/04/12 | 785 | 788 | 774 | 774 | 15,600 |
| 2024/04/11 | 780 | 792 | 777 | 785 | 11,300 |
| 2024/04/10 | 799 | 816 | 784 | 784 | 25,900 |
| 2024/04/09 | 818 | 818 | 791 | 797 | 24,400 |
| 2024/04/08 | 773 | 810 | 773 | 805 | 45,100 |
| 2024/04/05 | 764 | 784 | 756 | 773 | 27,400 |
| 2024/04/04 | 800 | 800 | 773 | 777 | 17,900 |
| 2024/04/03 | 776 | 811 | 775 | 796 | 37,100 |
| 2024/04/02 | 826 | 826 | 795 | 799 | 31,300 |
| 2024/04/01 | 821 | 834 | 806 | 826 | 34,000 |
| 2024/03/29 | 849 | 853 | 810 | 817 | 47,000 |
| 2024/03/28 | 793 | 835 | 782 | 834 | 92,900 |
| 2024/03/27 | 782 | 794 | 752 | 783 | 54,400 |
| 2024/03/26 | 793 | 798 | 753 | 774 | 140,200 |
| 2024/03/25 | 749 | 754 | 741 | 748 | 31,100 |
| 2024/03/22 | 750 | 750 | 734 | 745 | 12,100 |
| 2024/03/21 | 755 | 773 | 742 | 742 | 78,400 |
| 2024/03/19 | 764 | 764 | 738 | 740 | 13,900 |
| 2024/03/18 | 753 | 763 | 743 | 758 | 35,200 |
| 2024/03/15 | 711 | 740 | 711 | 728 | 13,200 |
| 2024/03/14 | 724 | 732 | 717 | 722 | 19,000 |
| 2024/03/13 | 750 | 750 | 718 | 727 | 21,700 |
| 2024/03/12 | 707 | 750 | 707 | 746 | 31,600 |
| 2024/03/11 | 716 | 726 | 707 | 714 | 22,900 |
| 2024/03/08 | 710 | 749 | 701 | 743 | 43,100 |
| 2024/03/07 | 729 | 736 | 700 | 715 | 32,800 |
| 2024/03/06 | 744 | 744 | 720 | 729 | 30,200 |
| 2024/03/05 | 729 | 748 | 711 | 744 | 34,100 |
| 2024/03/04 | 750 | 751 | 730 | 736 | 47,500 |
| 2024/03/01 | 785 | 785 | 743 | 744 | 39,100 |
| 2024/02/29 | 777 | 799 | 750 | 785 | 50,000 |
| 2024/02/28 | 794 | 807 | 777 | 777 | 33,700 |
| 2024/02/27 | 800 | 808 | 770 | 786 | 60,600 |
| 2024/02/26 | 748 | 810 | 748 | 794 | 101,400 |
| 2024/02/22 | 735 | 757 | 707 | 743 | 88,900 |
| 2024/02/21 | 739 | 750 | 730 | 738 | 79,900 |
| 2024/02/20 | 716 | 728 | 689 | 728 | 151,100 |
| 2024/02/19 | 646 | 666 | 641 | 666 | 42,500 |
| 2024/02/16 | 628 | 660 | 620 | 646 | 43,700 |
| 2024/02/15 | 648 | 648 | 614 | 616 | 47,200 |
| 2024/02/14 | 632 | 646 | 611 | 642 | 186,200 |
| 2024/02/13 | 571 | 575 | 565 | 575 | 10,600 |
| 2024/02/09 | 564 | 576 | 564 | 568 | 7,900 |
| 2024/02/08 | 571 | 571 | 562 | 565 | 14,900 |
| 2024/02/07 | 570 | 574 | 569 | 569 | 16,400 |
| 2024/02/06 | 578 | 580 | 570 | 570 | 12,300 |
| 2024/02/05 | 597 | 597 | 572 | 580 | 29,600 |
| 2024/02/02 | 600 | 600 | 561 | 589 | 171,500 |
| 2024/02/01 | 549 | 550 | 546 | 550 | 1,000 |
| 2024/01/31 | 555 | 555 | 546 | 549 | 13,900 |
| 2024/01/30 | 552 | 555 | 550 | 550 | 4,900 |
| 2024/01/29 | 553 | 556 | 552 | 554 | 10,900 |
| 2024/01/26 | 557 | 557 | 551 | 554 | 3,900 |
| 2024/01/25 | 556 | 560 | 556 | 557 | 7,400 |
| 2024/01/24 | 551 | 556 | 551 | 556 | 8,700 |
| 2024/01/23 | 554 | 554 | 549 | 553 | 2,800 |
| 2024/01/22 | 551 | 555 | 549 | 555 | 13,000 |
| 2024/01/19 | 548 | 550 | 545 | 545 | 4,700 |
| 2024/01/18 | 547 | 548 | 546 | 547 | 3,000 |
| 2024/01/17 | 549 | 549 | 545 | 546 | 4,700 |
| 2024/01/16 | 548 | 550 | 545 | 548 | 6,200 |
| 2024/01/15 | 548 | 550 | 546 | 548 | 7,500 |
| 2024/01/12 | 549 | 551 | 547 | 548 | 9,600 |
| 2024/01/11 | 554 | 554 | 548 | 551 | 2,800 |
| 2024/01/10 | 554 | 554 | 548 | 549 | 7,700 |
| 2024/01/09 | 554 | 554 | 548 | 554 | 9,800 |
| 2024/01/05 | 554 | 556 | 551 | 554 | 3,200 |
| 2024/01/04 | 548 | 558 | 545 | 552 | 8,600 |
| 2023/12/29 | 545 | 548 | 544 | 544 | 8,600 |
| 2023/12/28 | 537 | 553 | 537 | 545 | 14,200 |
| 2023/12/27 | 547 | 554 | 544 | 554 | 30,000 |
| 2023/12/26 | 544 | 548 | 536 | 537 | 33,600 |
| 2023/12/25 | 550 | 551 | 538 | 539 | 35,500 |
| 2023/12/22 | 555 | 558 | 548 | 555 | 13,500 |
| 2023/12/21 | 551 | 555 | 542 | 545 | 27,100 |
| 2023/12/20 | 560 | 562 | 554 | 557 | 13,700 |
| 2023/12/19 | 560 | 564 | 555 | 564 | 8,400 |
| 2023/12/18 | 554 | 562 | 554 | 560 | 7,400 |
| 2023/12/15 | 551 | 561 | 551 | 554 | 11,400 |
| 2023/12/14 | 555 | 558 | 553 | 556 | 16,800 |
| 2023/12/13 | 565 | 565 | 553 | 553 | 14,100 |
| 2023/12/12 | 572 | 573 | 559 | 560 | 12,300 |
| 2023/12/11 | 570 | 576 | 564 | 569 | 15,200 |
| 2023/12/08 | 562 | 566 | 555 | 566 | 8,900 |
| 2023/12/07 | 581 | 581 | 559 | 562 | 21,600 |
| 2023/12/06 | 585 | 586 | 572 | 582 | 10,900 |
| 2023/12/05 | 577 | 585 | 575 | 582 | 14,500 |
| 2023/12/04 | 568 | 577 | 565 | 575 | 13,000 |
| 2023/12/01 | 561 | 566 | 560 | 566 | 8,700 |
| 2023/11/30 | 565 | 567 | 560 | 560 | 14,700 |
| 2023/11/29 | 556 | 561 | 556 | 560 | 3,300 |
| 2023/11/28 | 558 | 563 | 555 | 561 | 9,700 |
| 2023/11/27 | 558 | 558 | 554 | 555 | 4,800 |
| 2023/11/24 | 555 | 559 | 555 | 558 | 3,100 |
| 2023/11/22 | 555 | 557 | 553 | 555 | 1,600 |
| 2023/11/21 | 550 | 556 | 550 | 555 | 2,500 |
| 2023/11/20 | 551 | 554 | 550 | 550 | 1,100 |
| 2023/11/17 | 549 | 552 | 547 | 551 | 6,100 |
| 2023/11/16 | 548 | 552 | 547 | 547 | 9,700 |
| 2023/11/15 | 556 | 559 | 553 | 555 | 4,400 |
| 2023/11/14 | 557 | 560 | 554 | 556 | 8,100 |
| 2023/11/13 | 555 | 555 | 552 | 555 | 2,600 |
| 2023/11/10 | 556 | 556 | 551 | 552 | 3,000 |
| 2023/11/09 | 550 | 556 | 550 | 556 | 2,700 |
| 2023/11/08 | 548 | 552 | 548 | 551 | 1,600 |
| 2023/11/07 | 550 | 555 | 548 | 552 | 8,000 |
| 2023/11/06 | 554 | 554 | 544 | 548 | 9,000 |
| 2023/11/02 | 541 | 551 | 541 | 546 | 7,200 |
| 2023/11/01 | 543 | 544 | 540 | 544 | 3,200 |
| 2023/10/31 | 533 | 544 | 533 | 539 | 5,000 |
| 2023/10/30 | 533 | 541 | 533 | 533 | 4,900 |
| 2023/10/27 | 534 | 538 | 528 | 535 | 7,200 |
| 2023/10/26 | 539 | 539 | 533 | 533 | 5,700 |
| 2023/10/25 | 539 | 548 | 539 | 544 | 2,600 |
| 2023/10/24 | 541 | 541 | 528 | 539 | 15,000 |
| 2023/10/23 | 540 | 554 | 539 | 539 | 8,800 |
| 2023/10/20 | 541 | 547 | 539 | 541 | 12,700 |
| 2023/10/19 | 541 | 547 | 541 | 541 | 5,900 |
| 2023/10/18 | 552 | 552 | 546 | 547 | 7,100 |
| 2023/10/17 | 555 | 555 | 549 | 552 | 10,600 |
| 2023/10/16 | 556 | 556 | 547 | 548 | 25,100 |
| 2023/10/13 | 561 | 561 | 558 | 558 | 5,000 |
| 2023/10/12 | 560 | 563 | 560 | 563 | 3,800 |
| 2023/10/11 | 566 | 566 | 558 | 563 | 2,100 |
| 2023/10/10 | 566 | 566 | 555 | 562 | 8,200 |
| 2023/10/06 | 558 | 559 | 555 | 556 | 3,300 |
| 2023/10/05 | 556 | 561 | 553 | 555 | 9,200 |
| 2023/10/04 | 561 | 561 | 555 | 556 | 13,400 |
| 2023/10/03 | 572 | 572 | 561 | 562 | 4,900 |