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
2007/12/27 1,484 1,484 1,484 1,484 100
2007/12/26 1,500 1,500 1,500 1,500 1,100
2007/12/25 1,485 1,510 1,485 1,500 1,300
2007/12/21 1,482 1,500 1,482 1,483 1,400
2007/12/20 1,520 1,520 1,482 1,482 3,000
2007/12/19 1,483 1,523 1,472 1,520 2,100
2007/12/18 1,506 1,536 1,480 1,480 1,000
2007/12/17 1,501 1,520 1,485 1,486 1,400
2007/12/14 1,519 1,520 1,511 1,520 1,000
2007/12/13 1,521 1,522 1,516 1,519 1,200
2007/12/12 1,550 1,550 1,520 1,520 1,300
2007/12/11 1,518 1,522 1,518 1,521 900
2007/12/10 1,520 1,520 1,520 1,520 600
2007/12/07 1,511 1,550 1,511 1,550 300
2007/12/06 1,502 1,505 1,502 1,505 300
2007/12/05 1,501 1,501 1,501 1,501 200
2007/12/04 1,525 1,535 1,505 1,505 700
2007/12/03 1,527 1,527 1,480 1,481 1,000
2007/11/30 1,516 1,525 1,516 1,525 200
2007/11/29 1,650 1,650 1,600 1,600 300
2007/11/28 1,742 1,742 1,674 1,674 1,800
2007/11/27 1,470 1,570 1,470 1,502 1,400
2007/11/26 1,450 1,455 1,450 1,450 600
2007/11/22 1,404 1,420 1,401 1,420 1,100
2007/11/20 1,450 1,450 1,413 1,413 1,200
2007/11/19 1,450 1,500 1,450 1,451 1,900
2007/11/16 1,450 1,450 1,411 1,411 800
2007/11/15 1,455 1,455 1,452 1,452 200
2007/11/13 1,450 1,450 1,440 1,440 1,500
2007/11/12 1,470 1,470 1,458 1,458 300
2007/11/09 1,497 1,497 1,495 1,495 200
2007/11/08 1,480 1,480 1,457 1,457 700
2007/11/07 1,481 1,481 1,481 1,481 100
2007/11/05 1,481 1,481 1,481 1,481 100
2007/11/02 1,490 1,490 1,481 1,481 300
2007/11/01 1,500 1,500 1,500 1,500 100
2007/10/31 1,475 1,475 1,460 1,460 500
2007/10/30 1,490 1,490 1,490 1,490 100
2007/10/29 1,500 1,500 1,500 1,500 400
2007/10/26 1,470 1,470 1,470 1,470 1,300
2007/10/25 1,480 1,480 1,470 1,470 200
2007/10/23 1,432 1,472 1,432 1,472 300
2007/10/22 1,451 1,451 1,451 1,451 200
2007/10/19 1,450 1,451 1,450 1,451 700
2007/10/18 1,470 1,470 1,470 1,470 100
2007/10/17 1,490 1,490 1,490 1,490 100
2007/10/16 1,516 1,516 1,491 1,491 400
2007/10/12 1,575 1,575 1,575 1,575 200
2007/10/11 1,539 1,545 1,505 1,545 1,700
2007/10/10 1,457 1,540 1,457 1,540 2,800
2007/10/09 1,437 1,457 1,437 1,457 500
2007/10/05 1,420 1,457 1,420 1,457 500
2007/10/04 1,420 1,420 1,420 1,420 100
2007/10/03 1,402 1,405 1,401 1,401 4,200
2007/10/02 1,407 1,411 1,405 1,405 3,200
2007/10/01 1,406 1,425 1,406 1,412 3,100
2007/09/28 1,405 1,410 1,405 1,410 3,100
2007/09/27 1,401 1,405 1,401 1,405 2,500
2007/09/26 1,401 1,402 1,401 1,401 3,100
2007/09/25 1,410 1,410 1,395 1,402 1,900
2007/09/21 1,458 1,458 1,421 1,421 600
2007/09/20 1,500 1,500 1,500 1,500 100
2007/09/19 1,500 1,500 1,500 1,500 100
2007/09/18 1,500 1,500 1,410 1,500 1,300
2007/09/14 1,490 1,500 1,490 1,490 1,000
2007/09/13 1,498 1,498 1,498 1,498 200
2007/09/12 1,500 1,500 1,500 1,500 300
2007/09/10 1,499 1,499 1,499 1,499 100
2007/09/06 1,510 1,510 1,461 1,510 2,600
2007/09/05 1,512 1,512 1,510 1,510 400
2007/09/04 1,522 1,522 1,522 1,522 100
2007/09/03 1,531 1,540 1,531 1,540 400
2007/08/31 1,539 1,539 1,539 1,539 800
2007/08/30 1,550 1,550 1,550 1,550 100
2007/08/28 1,580 1,580 1,580 1,580 300
2007/08/27 1,610 1,610 1,590 1,590 1,100
2007/08/24 1,520 1,550 1,520 1,550 7,800
2007/08/23 1,520 1,520 1,495 1,520 7,100
2007/08/22 1,520 1,520 1,520 1,520 1,200
2007/08/21 1,510 1,510 1,490 1,490 1,000
2007/08/20 1,520 1,551 1,500 1,500 4,600
2007/08/17 1,560 1,560 1,530 1,535 2,200
2007/08/16 1,540 1,560 1,540 1,560 1,700
2007/08/15 1,540 1,556 1,536 1,556 500
2007/08/14 1,553 1,560 1,530 1,560 1,600
2007/08/13 1,600 1,600 1,550 1,550 200
2007/08/10 1,550 1,552 1,540 1,551 700
2007/08/09 1,632 1,632 1,580 1,590 3,200
2007/08/08 1,666 1,690 1,650 1,650 3,300
2007/08/07 1,840 1,840 1,730 1,730 5,500
2007/08/06 1,960 1,960 1,960 1,960 500
2007/08/03 1,930 1,950 1,920 1,950 400
2007/08/02 1,950 1,950 1,950 1,950 100
2007/08/01 1,950 1,950 1,950 1,950 100
2007/07/31 1,950 1,950 1,950 1,950 400
2007/07/30 1,950 1,950 1,950 1,950 200
2007/07/27 1,980 1,980 1,950 1,950 900
2007/07/26 2,000 2,000 1,980 1,980 1,000
2007/07/25 2,000 2,000 2,000 2,000 1,000
2007/07/24 2,000 2,000 2,000 2,000 300
2007/07/23 2,000 2,000 2,000 2,000 200
2007/07/20 2,000 2,000 2,000 2,000 500
2007/07/19 2,020 2,020 2,000 2,000 1,100
2007/07/18 2,040 2,050 2,040 2,040 1,100
2007/07/17 2,050 2,050 2,040 2,040 900
2007/07/13 2,100 2,100 2,080 2,080 700
2007/07/12 2,080 2,080 2,080 2,080 100
2007/07/11 2,070 2,070 2,070 2,070 200
2007/07/10 2,100 2,100 2,100 2,100 200
2007/07/05 2,130 2,130 2,130 2,130 200
2007/07/03 2,110 2,110 2,050 2,050 700
2007/07/02 2,120 2,120 2,060 2,070 500
2007/06/29 2,200 2,200 2,105 2,105 400
2007/06/28 2,215 2,215 2,215 2,215 300
2007/06/27 2,095 2,095 2,095 2,095 300
2007/06/25 2,170 2,180 2,110 2,110 400
2007/06/22 2,170 2,170 2,170 2,170 100
2007/06/20 2,180 2,180 2,180 2,180 1,100
2007/06/19 2,110 2,150 2,100 2,100 900
2007/06/18 2,030 2,070 2,030 2,070 700
2007/06/15 1,980 2,020 1,980 2,000 400
2007/06/14 2,020 2,020 2,020 2,020 100
2007/06/13 1,999 1,999 1,960 1,960 200
2007/06/12 2,000 2,000 2,000 2,000 100
2007/06/11 1,958 1,960 1,958 1,960 400
2007/06/08 1,931 1,931 1,931 1,931 300
2007/06/07 1,913 1,920 1,913 1,920 300
2007/06/06 1,930 1,930 1,907 1,915 900
2007/06/05 1,920 1,920 1,905 1,906 3,100
2007/06/04 1,906 1,920 1,906 1,920 300
2007/06/01 1,910 1,910 1,901 1,901 1,600
2007/05/31 1,910 1,910 1,900 1,910 1,500
2007/05/30 1,931 1,931 1,912 1,912 600
2007/05/29 1,930 1,940 1,930 1,940 1,100
2007/05/28 1,930 1,930 1,910 1,930 7,800
2007/05/25 1,906 1,910 1,900 1,910 8,800
2007/05/24 1,901 1,905 1,901 1,905 300
2007/05/23 1,930 1,930 1,930 1,930 600
2007/05/22 1,900 1,900 1,850 1,900 2,200
2007/05/21 1,901 1,921 1,901 1,921 1,000
2007/05/18 2,000 2,000 1,921 1,921 800
2007/05/17 1,970 1,980 1,970 1,970 400
2007/05/16 1,900 1,970 1,900 1,970 1,500
2007/05/15 1,935 1,960 1,905 1,940 7,400
2007/05/14 2,210 2,210 2,165 2,165 1,200
2007/05/11 2,190 2,300 2,190 2,300 7,500
2007/05/10 2,200 2,200 2,200 2,200 6,000
2007/05/08 2,240 2,240 2,240 2,240 100
2007/05/07 2,290 2,300 2,250 2,250 1,500
2007/05/01 2,300 2,300 2,290 2,300 1,800
2007/04/27 2,250 2,250 2,220 2,220 600
2007/04/26 2,240 2,250 2,150 2,205 1,200
2007/04/25 2,150 2,225 2,115 2,145 1,900
2007/04/24 2,195 2,195 2,100 2,120 2,200
2007/04/23 2,250 2,250 2,200 2,200 1,600
2007/04/20 2,255 2,255 2,250 2,250 600
2007/04/19 2,255 2,255 2,255 2,255 300
2007/04/18 2,310 2,310 2,300 2,300 700
2007/04/17 2,320 2,320 2,320 2,320 100
2007/04/16 2,305 2,330 2,280 2,330 1,700
2007/04/13 2,340 2,340 2,335 2,335 1,500
2007/04/12 2,365 2,365 2,360 2,360 700
2007/04/11 2,385 2,390 2,380 2,380 500
2007/04/10 2,390 2,390 2,390 2,390 400
2007/04/09 2,385 2,390 2,385 2,390 400
2007/04/05 2,395 2,395 2,395 2,395 2,900
2007/04/04 2,400 2,400 2,375 2,400 3,100
2007/04/03 2,400 2,400 2,390 2,390 400
2007/04/02 2,400 2,400 2,400 2,400 1,400
2007/03/30 2,380 2,405 2,380 2,405 1,200
2007/03/28 2,360 2,400 2,360 2,400 500
2007/03/27 2,375 2,375 2,370 2,370 300
2007/03/26 2,400 2,400 2,375 2,390 6,000
2007/03/23 2,395 2,400 2,395 2,400 400
2007/03/22 2,400 2,405 2,380 2,400 3,800
2007/03/20 2,420 2,420 2,415 2,415 200
2007/03/19 2,450 2,450 2,420 2,420 1,200
2007/03/16 2,440 2,450 2,440 2,450 1,000
2007/03/15 2,410 2,450 2,410 2,450 1,500
2007/03/14 2,425 2,425 2,420 2,420 2,500
2007/03/13 2,450 2,450 2,450 2,450 200
2007/03/12 2,450 2,450 2,450 2,450 300
2007/03/09 2,440 2,445 2,420 2,445 1,300
2007/03/08 2,440 2,440 2,430 2,440 400
2007/03/07 2,460 2,460 2,450 2,450 1,100
2007/03/06 2,425 2,450 2,425 2,450 1,300
2007/03/05 2,495 2,495 2,440 2,440 1,100
2007/03/02 2,505 2,505 2,450 2,500 300
2007/03/01 2,510 2,510 2,470 2,510 1,200
2007/02/28 2,505 2,505 2,435 2,500 3,600
2007/02/27 2,545 2,545 2,540 2,540 1,300
2007/02/26 2,545 2,570 2,545 2,545 1,100
2007/02/23 2,535 2,535 2,520 2,530 1,600
2007/02/22 2,550 2,565 2,520 2,525 1,100
2007/02/21 2,520 2,550 2,515 2,525 1,200
2007/02/20 2,575 2,580 2,515 2,520 7,500
2007/02/19 2,640 2,655 2,640 2,655 1,100
2007/02/16 2,610 2,640 2,600 2,635 4,400
2007/02/15 2,625 2,630 2,615 2,615 1,500
2007/02/14 2,640 2,640 2,625 2,630 1,600
2007/02/13 2,655 2,655 2,640 2,640 1,600
2007/02/09 2,680 2,680 2,660 2,670 1,100
2007/02/08 2,680 2,680 2,675 2,680 1,200
2007/02/07 2,700 2,700 2,685 2,685 400
2007/02/06 2,685 2,700 2,685 2,700 1,600
2007/02/05 2,685 2,685 2,680 2,680 700
2007/02/02 2,680 2,680 2,680 2,680 700
2007/02/01 2,680 2,680 2,680 2,680 700
2007/01/31 2,680 2,680 2,660 2,680 1,500
2007/01/30 2,670 2,680 2,670 2,680 500
2007/01/29 2,690 2,690 2,660 2,660 1,100
2007/01/26 2,680 2,680 2,660 2,660 1,200
2007/01/25 2,690 2,700 2,680 2,680 2,900
2007/01/24 2,710 2,715 2,700 2,715 1,200
2007/01/23 2,685 2,700 2,685 2,700 800
2007/01/22 2,675 2,695 2,675 2,685 2,800
2007/01/19 2,610 2,650 2,600 2,650 4,700
2007/01/18 2,600 2,600 2,595 2,600 1,700
2007/01/17 2,600 2,600 2,600 2,600 800
2007/01/16 2,630 2,630 2,585 2,600 4,200
2007/01/15 2,615 2,640 2,610 2,630 500
2007/01/12 2,590 2,600 2,590 2,600 1,000
2007/01/11 2,590 2,595 2,590 2,595 200
2007/01/10 2,615 2,620 2,585 2,585 3,100
2007/01/09 2,650 2,650 2,615 2,615 1,900
2007/01/05 2,655 2,660 2,650 2,660 400
2007/01/04 2,650 2,660 2,650 2,655 400

このページの先頭へ