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
2026/09/18 577 596 577 592 53,500
2026/09/17 565 576 565 576 16,300
2026/09/16 554 569 554 564 9,800
2026/09/15 562 567 558 558 18,900
2026/09/14 564 571 560 565 23,700
2026/09/11 555 562 542 558 55,300
2026/09/10 563 569 558 558 32,700
2026/09/09 587 593 565 568 55,600
2026/09/08 594 599 589 592 35,000
2026/09/07 606 606 587 595 41,400
2026/09/04 590 609 587 596 44,100
2026/09/03 617 617 590 591 57,300
2026/09/02 618 620 606 614 41,600
2026/09/01 629 632 617 617 43,900
2026/08/31 634 636 623 629 44,900
2026/08/28 642 644 604 624 170,600
2026/08/27 633 649 631 643 41,600
2026/08/26 628 637 628 631 21,600
2026/08/25 645 650 615 630 155,700
2026/08/24 656 666 645 647 92,400
2026/08/21 647 659 642 649 60,700
2026/08/20 644 668 642 647 44,900
2026/08/19 641 647 633 636 33,200
2026/08/18 658 658 640 650 40,200
2026/08/17 645 665 643 656 59,600
2026/08/14 646 669 632 638 68,600
2026/08/13 645 645 616 616 33,600
2026/08/12 659 660 636 645 29,200
2026/08/10 611 640 609 639 35,000
2026/08/07 626 628 610 611 16,400
2026/08/06 611 618 610 616 7,100
2026/08/05 610 616 607 611 11,500
2026/08/04 630 630 609 610 26,800
2026/08/03 646 659 611 628 36,400
2026/07/31 630 651 625 636 42,500
2026/07/30 626 634 617 620 24,700
2026/07/29 611 635 611 620 53,700
2026/07/28 598 611 598 610 9,400
2026/07/27 595 608 591 598 15,500
2026/07/24 597 597 587 595 12,100
2026/07/23 585 603 583 602 8,100
2026/07/22 592 599 586 589 18,000
2026/07/21 599 603 585 597 26,300
2026/07/17 598 608 585 601 28,800
2026/07/16 605 616 600 601 19,700
2026/07/15 629 637 605 613 44,000
2026/07/14 618 628 612 624 38,700
2026/07/13 619 631 608 610 20,100
2026/07/10 617 635 609 609 34,700
2026/07/09 599 622 582 611 86,900
2026/07/08 599 626 598 602 62,200
2026/07/07 623 637 590 600 86,900
2026/07/06 609 627 600 623 62,000
2026/07/03 590 610 557 610 98,900
2026/07/02 546 586 544 585 131,800
2026/07/01 544 545 524 541 45,200
2026/06/30 534 545 512 544 74,400
2026/06/29 499 540 498 537 42,400
2026/06/29 1 -> 2.00 分割
2026/06/26 1,056 1,064 1,020 1,038 39,500
2026/06/25 1,043 1,101 1,026 1,070 48,100
2026/06/24 1,030 1,045 1,025 1,025 6,900
2026/06/23 1,036 1,049 1,027 1,032 17,800
2026/06/22 1,035 1,035 1,021 1,022 7,400
2026/06/19 1,035 1,039 1,024 1,026 6,700
2026/06/18 1,021 1,056 1,021 1,035 23,000
2026/06/17 1,024 1,035 1,022 1,022 5,100
2026/06/16 1,030 1,037 1,023 1,032 5,000
2026/06/15 1,017 1,040 1,017 1,021 11,400
2026/06/12 1,016 1,035 1,011 1,015 17,300
2026/06/11 1,008 1,038 995 1,015 26,200
2026/06/10 1,024 1,024 1,007 1,007 14,500
2026/06/09 1,032 1,033 1,023 1,024 4,900
2026/06/08 1,060 1,060 1,027 1,032 13,600
2026/06/05 1,024 1,050 1,024 1,040 10,700
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

このページの先頭へ