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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/30 | 933 | 946 | 928 | 936 | 7,600 |
| 2025/07/29 | 951 | 953 | 925 | 939 | 9,800 |
| 2025/07/28 | 938 | 952 | 938 | 948 | 14,300 |
| 2025/07/25 | 926 | 961 | 922 | 938 | 56,300 |
| 2025/07/24 | 897 | 913 | 890 | 909 | 13,200 |
| 2025/07/23 | 914 | 915 | 902 | 902 | 13,900 |
| 2025/07/22 | 916 | 916 | 905 | 913 | 11,400 |
| 2025/07/18 | 910 | 916 | 907 | 915 | 12,900 |
| 2025/07/17 | 892 | 920 | 892 | 915 | 23,100 |
| 2025/07/16 | 889 | 899 | 881 | 897 | 11,300 |
| 2025/07/15 | 887 | 917 | 883 | 890 | 40,800 |
| 2025/07/14 | 860 | 890 | 860 | 887 | 49,500 |
| 2025/07/11 | 865 | 880 | 863 | 865 | 20,000 |
| 2025/07/10 | 865 | 870 | 860 | 864 | 10,600 |
| 2025/07/09 | 873 | 874 | 865 | 868 | 19,400 |
| 2025/07/08 | 860 | 881 | 860 | 870 | 16,000 |
| 2025/07/07 | 863 | 879 | 854 | 865 | 21,000 |
| 2025/07/04 | 910 | 910 | 869 | 870 | 41,500 |
| 2025/07/03 | 890 | 915 | 878 | 895 | 51,600 |
| 2025/07/02 | 852 | 880 | 852 | 880 | 10,300 |
| 2025/07/01 | 862 | 888 | 857 | 857 | 36,300 |
| 2025/06/30 | 860 | 870 | 852 | 866 | 21,200 |
| 2025/06/27 | 855 | 875 | 852 | 861 | 41,800 |
| 2025/06/26 | 878 | 895 | 875 | 885 | 19,700 |
| 2025/06/25 | 896 | 910 | 870 | 885 | 34,600 |
| 2025/06/24 | 920 | 923 | 889 | 889 | 34,600 |
| 2025/06/23 | 879 | 919 | 868 | 915 | 39,400 |
| 2025/06/20 | 893 | 894 | 870 | 882 | 28,100 |
| 2025/06/19 | 863 | 892 | 855 | 881 | 30,100 |
| 2025/06/18 | 850 | 869 | 847 | 853 | 22,400 |
| 2025/06/17 | 840 | 853 | 840 | 853 | 6,800 |
| 2025/06/16 | 835 | 852 | 835 | 840 | 18,200 |
| 2025/06/13 | 861 | 869 | 824 | 840 | 40,100 |
| 2025/06/12 | 864 | 873 | 862 | 864 | 13,300 |
| 2025/06/11 | 867 | 873 | 862 | 865 | 7,000 |
| 2025/06/10 | 874 | 874 | 865 | 868 | 8,800 |
| 2025/06/09 | 874 | 882 | 865 | 874 | 15,400 |
| 2025/06/06 | 877 | 879 | 871 | 872 | 5,200 |
| 2025/06/05 | 869 | 879 | 869 | 877 | 12,200 |
| 2025/06/04 | 871 | 871 | 864 | 869 | 8,100 |
| 2025/06/03 | 867 | 870 | 861 | 870 | 6,500 |
| 2025/06/02 | 860 | 869 | 860 | 869 | 9,900 |
| 2025/05/30 | 853 | 860 | 853 | 856 | 9,900 |
| 2025/05/29 | 854 | 860 | 851 | 854 | 7,500 |
| 2025/05/28 | 845 | 865 | 845 | 857 | 20,600 |
| 2025/05/27 | 840 | 845 | 837 | 845 | 10,400 |
| 2025/05/26 | 836 | 836 | 833 | 836 | 4,800 |
| 2025/05/23 | 834 | 834 | 825 | 826 | 4,100 |
| 2025/05/22 | 838 | 838 | 821 | 821 | 18,200 |
| 2025/05/21 | 824 | 838 | 824 | 838 | 13,900 |
| 2025/05/20 | 821 | 831 | 819 | 824 | 12,600 |
| 2025/05/19 | 812 | 830 | 811 | 820 | 17,400 |
| 2025/05/16 | 819 | 822 | 812 | 815 | 8,200 |
| 2025/05/15 | 809 | 825 | 809 | 820 | 11,900 |
| 2025/05/14 | 827 | 856 | 805 | 819 | 141,700 |
| 2025/05/13 | 769 | 781 | 766 | 771 | 19,900 |
| 2025/05/12 | 764 | 770 | 757 | 765 | 9,600 |
| 2025/05/09 | 773 | 773 | 757 | 764 | 6,700 |
| 2025/05/08 | 767 | 778 | 757 | 771 | 6,100 |
| 2025/05/07 | 771 | 785 | 763 | 764 | 15,400 |
| 2025/05/02 | 753 | 764 | 750 | 764 | 7,100 |
| 2025/05/01 | 770 | 770 | 752 | 754 | 7,600 |
| 2025/04/30 | 754 | 762 | 747 | 755 | 10,400 |
| 2025/04/28 | 748 | 756 | 748 | 756 | 7,800 |
| 2025/04/25 | 745 | 752 | 744 | 748 | 2,300 |
| 2025/04/24 | 755 | 755 | 744 | 744 | 5,500 |
| 2025/04/23 | 759 | 759 | 750 | 750 | 3,500 |
| 2025/04/22 | 753 | 755 | 747 | 755 | 1,900 |
| 2025/04/21 | 744 | 760 | 744 | 757 | 6,900 |
| 2025/04/18 | 759 | 760 | 747 | 747 | 9,100 |
| 2025/04/17 | 739 | 748 | 732 | 747 | 3,500 |
| 2025/04/16 | 758 | 758 | 731 | 732 | 8,300 |
| 2025/04/15 | 752 | 764 | 738 | 746 | 8,900 |
| 2025/04/14 | 737 | 758 | 727 | 749 | 15,000 |
| 2025/04/11 | 695 | 737 | 691 | 725 | 16,300 |
| 2025/04/10 | 735 | 735 | 706 | 708 | 14,300 |
| 2025/04/09 | 699 | 699 | 663 | 675 | 11,800 |
| 2025/04/08 | 688 | 703 | 669 | 700 | 14,200 |
| 2025/04/07 | 642 | 669 | 627 | 648 | 57,700 |
| 2025/04/04 | 734 | 750 | 710 | 730 | 43,400 |
| 2025/04/03 | 754 | 786 | 733 | 763 | 38,800 |
| 2025/04/02 | 824 | 824 | 788 | 799 | 15,500 |
| 2025/04/01 | 825 | 834 | 805 | 824 | 22,600 |
| 2025/03/31 | 793 | 826 | 786 | 825 | 22,900 |
| 2025/03/28 | 810 | 824 | 793 | 806 | 27,000 |
| 2025/03/27 | 787 | 808 | 787 | 808 | 6,900 |
| 2025/03/26 | 801 | 802 | 788 | 789 | 15,100 |
| 2025/03/25 | 801 | 808 | 797 | 801 | 9,000 |
| 2025/03/24 | 815 | 815 | 800 | 804 | 15,100 |
| 2025/03/21 | 823 | 827 | 804 | 810 | 21,300 |
| 2025/03/19 | 791 | 828 | 780 | 816 | 38,100 |
| 2025/03/18 | 768 | 792 | 768 | 785 | 22,300 |
| 2025/03/17 | 780 | 780 | 764 | 764 | 13,500 |
| 2025/03/14 | 768 | 780 | 768 | 769 | 8,600 |
| 2025/03/13 | 772 | 791 | 768 | 769 | 17,800 |
| 2025/03/12 | 762 | 778 | 760 | 769 | 13,200 |
| 2025/03/11 | 762 | 764 | 747 | 756 | 21,500 |
| 2025/03/10 | 769 | 779 | 757 | 775 | 16,500 |
| 2025/03/07 | 755 | 769 | 750 | 769 | 16,000 |
| 2025/03/06 | 744 | 781 | 744 | 768 | 17,400 |
| 2025/03/05 | 739 | 755 | 739 | 742 | 11,800 |
| 2025/03/04 | 767 | 767 | 742 | 747 | 24,200 |
| 2025/03/03 | 781 | 781 | 760 | 765 | 54,600 |
| 2025/02/28 | 784 | 784 | 750 | 771 | 36,100 |
| 2025/02/27 | 784 | 793 | 775 | 785 | 10,000 |
| 2025/02/26 | 783 | 786 | 770 | 781 | 28,300 |
| 2025/02/25 | 800 | 800 | 785 | 785 | 20,700 |
| 2025/02/21 | 825 | 827 | 801 | 803 | 38,700 |
| 2025/02/20 | 828 | 850 | 815 | 825 | 20,600 |
| 2025/02/19 | 823 | 831 | 806 | 825 | 30,500 |
| 2025/02/18 | 849 | 866 | 823 | 823 | 38,500 |
| 2025/02/17 | 900 | 905 | 839 | 851 | 76,400 |
| 2025/02/14 | 848 | 896 | 835 | 891 | 177,700 |
| 2025/02/13 | 795 | 805 | 776 | 796 | 41,300 |
| 2025/02/12 | 802 | 803 | 785 | 791 | 31,600 |
| 2025/02/10 | 768 | 799 | 768 | 798 | 23,600 |
| 2025/02/07 | 781 | 792 | 776 | 776 | 15,900 |
| 2025/02/06 | 788 | 802 | 771 | 781 | 23,500 |
| 2025/02/05 | 804 | 806 | 783 | 787 | 42,200 |
| 2025/02/04 | 811 | 814 | 801 | 808 | 19,500 |
| 2025/02/03 | 812 | 812 | 780 | 800 | 27,500 |
| 2025/01/31 | 814 | 829 | 811 | 811 | 17,800 |
| 2025/01/30 | 842 | 842 | 812 | 820 | 40,600 |
| 2025/01/29 | 875 | 875 | 846 | 848 | 37,700 |
| 2025/01/28 | 836 | 875 | 833 | 875 | 36,300 |
| 2025/01/27 | 896 | 896 | 851 | 851 | 68,900 |
| 2025/01/24 | 834 | 896 | 824 | 867 | 135,700 |
| 2025/01/23 | 837 | 837 | 807 | 825 | 35,500 |
| 2025/01/22 | 810 | 845 | 796 | 827 | 66,800 |
| 2025/01/21 | 860 | 860 | 801 | 810 | 92,200 |
| 2025/01/20 | 890 | 940 | 832 | 860 | 292,400 |
| 2025/01/17 | 756 | 900 | 746 | 869 | 204,800 |
| 2025/01/16 | 788 | 797 | 753 | 753 | 20,800 |
| 2025/01/15 | 758 | 783 | 752 | 773 | 21,800 |
| 2025/01/14 | 758 | 778 | 755 | 755 | 27,500 |
| 2025/01/10 | 799 | 799 | 772 | 773 | 32,400 |
| 2025/01/09 | 800 | 814 | 780 | 799 | 63,300 |
| 2025/01/08 | 861 | 866 | 810 | 819 | 80,700 |
| 2025/01/07 | 868 | 872 | 801 | 870 | 113,600 |
| 2025/01/06 | 857 | 920 | 828 | 860 | 310,700 |
| 2024/12/30 | 764 | 793 | 737 | 782 | 123,800 |
| 2024/12/27 | 709 | 709 | 684 | 694 | 19,000 |
| 2024/12/26 | 712 | 723 | 694 | 713 | 27,600 |
| 2024/12/25 | 720 | 735 | 711 | 711 | 36,000 |
| 2024/12/24 | 707 | 719 | 705 | 719 | 15,100 |
| 2024/12/23 | 702 | 709 | 690 | 707 | 20,900 |
| 2024/12/20 | 694 | 722 | 690 | 696 | 88,500 |
| 2024/12/19 | 672 | 678 | 661 | 678 | 15,700 |
| 2024/12/18 | 636 | 685 | 636 | 672 | 79,300 |
| 2024/12/17 | 637 | 640 | 625 | 626 | 7,500 |
| 2024/12/16 | 644 | 644 | 635 | 640 | 11,200 |
| 2024/12/13 | 642 | 644 | 631 | 644 | 7,400 |
| 2024/12/12 | 638 | 643 | 638 | 642 | 7,200 |
| 2024/12/11 | 631 | 638 | 630 | 638 | 11,300 |
| 2024/12/10 | 621 | 632 | 621 | 631 | 10,500 |
| 2024/12/09 | 619 | 623 | 618 | 621 | 4,600 |
| 2024/12/06 | 625 | 625 | 615 | 618 | 3,800 |
| 2024/12/05 | 620 | 629 | 615 | 623 | 5,200 |
| 2024/12/04 | 619 | 620 | 610 | 620 | 9,700 |
| 2024/12/03 | 621 | 622 | 613 | 618 | 6,100 |
| 2024/12/02 | 622 | 632 | 619 | 619 | 29,000 |
| 2024/11/29 | 628 | 628 | 620 | 620 | 3,200 |
| 2024/11/28 | 626 | 626 | 623 | 623 | 3,000 |
| 2024/11/27 | 627 | 630 | 620 | 623 | 4,100 |
| 2024/11/26 | 622 | 627 | 621 | 627 | 3,200 |
| 2024/11/25 | 623 | 624 | 621 | 621 | 2,500 |
| 2024/11/22 | 630 | 630 | 622 | 623 | 3,700 |
| 2024/11/21 | 625 | 630 | 620 | 622 | 3,000 |
| 2024/11/20 | 630 | 630 | 623 | 625 | 3,600 |
| 2024/11/19 | 623 | 642 | 622 | 630 | 6,700 |
| 2024/11/18 | 627 | 641 | 620 | 621 | 5,500 |
| 2024/11/15 | 637 | 637 | 627 | 627 | 4,200 |
| 2024/11/14 | 648 | 648 | 621 | 636 | 13,600 |
| 2024/11/13 | 633 | 648 | 625 | 644 | 33,200 |
| 2024/11/12 | 623 | 633 | 616 | 633 | 5,800 |
| 2024/11/11 | 619 | 624 | 611 | 624 | 3,000 |
| 2024/11/08 | 610 | 626 | 610 | 619 | 3,800 |
| 2024/11/07 | 605 | 625 | 601 | 608 | 22,200 |
| 2024/11/06 | 618 | 628 | 600 | 615 | 14,100 |
| 2024/11/05 | 620 | 622 | 610 | 618 | 7,700 |
| 2024/11/01 | 633 | 633 | 613 | 616 | 5,500 |
| 2024/10/31 | 629 | 641 | 628 | 634 | 2,200 |
| 2024/10/30 | 629 | 639 | 622 | 625 | 2,000 |
| 2024/10/29 | 628 | 642 | 621 | 625 | 8,300 |
| 2024/10/28 | 605 | 626 | 603 | 626 | 12,400 |
| 2024/10/25 | 640 | 640 | 615 | 615 | 16,300 |
| 2024/10/24 | 644 | 645 | 640 | 645 | 4,100 |
| 2024/10/23 | 641 | 647 | 636 | 645 | 4,400 |
| 2024/10/22 | 649 | 649 | 644 | 644 | 5,900 |
| 2024/10/21 | 637 | 649 | 637 | 645 | 6,000 |
| 2024/10/18 | 638 | 649 | 637 | 637 | 4,800 |
| 2024/10/17 | 635 | 647 | 635 | 638 | 4,300 |
| 2024/10/16 | 640 | 640 | 632 | 634 | 6,900 |
| 2024/10/15 | 640 | 644 | 638 | 644 | 1,400 |
| 2024/10/11 | 640 | 654 | 639 | 640 | 3,100 |
| 2024/10/10 | 646 | 651 | 640 | 640 | 5,000 |