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
2010/12/30 556 556 551 551 200
2010/12/29 505 507 505 506 1,300
2010/12/28 525 525 525 525 400
2010/12/27 581 581 553 553 2,600
2010/12/24 584 584 581 581 200
2010/12/22 564 564 564 564 100
2010/12/21 571 571 569 569 700
2010/12/20 590 590 585 585 300
2010/12/17 570 599 570 580 500
2010/12/16 574 574 570 570 600
2010/12/15 560 560 560 560 100
2010/12/14 565 565 565 565 400
2010/12/13 570 570 570 570 100
2010/12/10 574 575 555 555 1,300
2010/12/09 547 547 547 547 100
2010/12/08 547 547 547 547 100
2010/12/07 546 546 546 546 100
2010/12/06 535 535 535 535 200
2010/12/03 525 525 525 525 200
2010/12/02 0 0 0 525 0
2010/12/01 0 0 0 525 0
2010/11/30 536 536 525 525 400
2010/11/29 0 0 0 536 0
2010/11/26 550 550 526 536 2,700
2010/11/25 549 550 549 550 200
2010/11/24 0 0 0 540 0
2010/11/22 525 540 525 540 300
2010/11/19 530 535 521 521 400
2010/11/18 0 0 0 522 0
2010/11/17 0 0 0 522 0
2010/11/16 0 0 0 522 0
2010/11/15 517 522 512 522 700
2010/11/12 0 0 0 535 0
2010/11/11 535 535 535 535 100
2010/11/10 511 525 511 515 4,200
2010/11/09 0 0 0 551 0
2010/11/08 551 551 551 551 500
2010/11/05 0 0 0 579 0
2010/11/04 579 579 579 579 100
2010/11/02 0 0 0 535 0
2010/11/01 0 0 0 535 0
2010/10/29 0 0 0 535 0
2010/10/28 597 597 535 535 3,100
2010/10/27 0 0 0 506 0
2010/10/26 506 506 506 506 100
2010/10/25 0 0 0 499 0
2010/10/22 0 0 0 499 0
2010/10/21 0 0 0 499 0
2010/10/20 0 0 0 499 0
2010/10/19 0 0 0 499 0
2010/10/18 0 0 0 499 0
2010/10/15 0 0 0 499 0
2010/10/14 0 0 0 499 0
2010/10/13 499 499 499 499 100
2010/10/12 0 0 0 509 0
2010/10/08 0 0 0 509 0
2010/10/07 0 0 0 509 0
2010/10/06 0 0 0 509 0
2010/10/05 0 0 0 509 0
2010/10/04 0 0 0 509 0
2010/10/01 0 0 0 509 0
2010/09/30 509 509 509 509 100
2010/09/29 483 483 483 483 200
2010/09/28 510 510 510 510 100
2010/09/27 0 0 0 500 0
2010/09/24 510 510 500 500 2,100
2010/09/22 510 510 510 510 100
2010/09/21 0 0 0 513 0
2010/09/17 0 0 0 513 0
2010/09/16 487 513 487 513 1,100
2010/09/15 0 0 0 486 0
2010/09/14 0 0 0 486 0
2010/09/13 0 0 0 486 0
2010/09/10 0 0 0 486 0
2010/09/09 0 0 0 486 0
2010/09/08 0 0 0 486 0
2010/09/07 502 502 486 486 1,300
2010/09/06 501 501 501 501 100
2010/09/03 0 0 0 501 0
2010/09/02 0 0 0 501 0
2010/09/01 501 501 501 501 100
2010/08/31 0 0 0 540 0
2010/08/30 0 0 0 540 0
2010/08/27 540 540 540 540 100
2010/08/26 550 550 550 550 1,600
2010/08/25 0 0 0 550 0
2010/08/24 0 0 0 550 0
2010/08/23 0 0 0 550 0
2010/08/20 0 0 0 550 0
2010/08/19 550 550 550 550 100
2010/08/18 550 550 550 550 1,000
2010/08/17 0 0 0 550 0
2010/08/16 0 0 0 550 0
2010/08/13 0 0 0 550 0
2010/08/12 0 0 0 550 0
2010/08/11 550 550 550 550 200
2010/08/10 570 570 550 550 200
2010/08/09 0 0 0 585 0
2010/08/06 0 0 0 585 0
2010/08/05 0 0 0 585 0
2010/08/04 0 0 0 585 0
2010/08/03 555 585 555 585 1,300
2010/08/02 584 585 584 585 600
2010/07/30 0 0 0 587 0
2010/07/29 0 0 0 587 0
2010/07/28 587 587 587 587 100
2010/07/27 580 590 580 590 500
2010/07/26 580 580 579 580 2,300
2010/07/23 580 580 580 580 100
2010/07/22 0 0 0 550 0
2010/07/21 0 0 0 550 0
2010/07/20 0 0 0 550 0
2010/07/16 0 0 0 550 0
2010/07/15 0 0 0 550 0
2010/07/14 0 0 0 550 0
2010/07/13 0 0 0 550 0
2010/07/12 550 550 550 550 100
2010/07/09 0 0 0 580 0
2010/07/08 566 580 566 580 600
2010/07/07 0 0 0 556 0
2010/07/06 0 0 0 556 0
2010/07/05 0 0 0 556 0
2010/07/02 556 556 556 556 200
2010/07/01 0 0 0 595 0
2010/06/30 0 0 0 595 0
2010/06/29 595 595 595 595 900
2010/06/28 601 601 596 596 800
2010/06/25 621 621 621 621 1,500
2010/06/24 620 621 610 621 300
2010/06/23 0 0 0 593 0
2010/06/22 0 0 0 593 0
2010/06/21 593 593 593 593 200
2010/06/18 0 0 0 609 0
2010/06/17 609 609 609 609 200
2010/06/16 616 616 615 615 200
2010/06/15 0 0 0 615 0
2010/06/14 0 0 0 615 0
2010/06/11 630 630 615 615 200
2010/06/10 629 630 629 629 300
2010/06/09 0 0 0 630 0
2010/06/08 0 0 0 630 0
2010/06/07 0 0 0 630 0
2010/06/04 630 630 630 630 400
2010/06/03 620 620 620 620 1,000
2010/06/02 620 620 620 620 200
2010/06/01 0 0 0 632 0
2010/05/31 0 0 0 632 0
2010/05/28 624 632 624 632 1,400
2010/05/27 624 625 624 625 2,000
2010/05/26 577 624 577 624 2,100
2010/05/25 570 577 570 577 400
2010/05/24 570 570 570 570 800
2010/05/21 612 612 590 590 800
2010/05/20 0 0 0 619 0
2010/05/19 0 0 0 619 0
2010/05/18 600 619 600 619 1,100
2010/05/17 0 0 0 615 0
2010/05/14 615 615 615 615 200
2010/05/13 0 0 0 609 0
2010/05/12 609 609 609 609 200
2010/05/11 615 615 605 605 300
2010/05/10 615 615 615 615 100
2010/05/07 620 620 600 610 600
2010/05/06 630 630 625 625 1,200
2010/04/30 630 633 630 633 300
2010/04/28 630 630 630 630 2,700
2010/04/27 0 0 0 600 0
2010/04/26 600 600 600 600 6,000
2010/04/23 600 600 592 592 900
2010/04/22 600 609 595 605 2,500
2010/04/21 598 598 598 598 200
2010/04/20 0 0 0 590 0
2010/04/19 590 590 590 590 500
2010/04/16 590 590 590 590 100
2010/04/15 0 0 0 590 0
2010/04/14 590 590 590 590 200
2010/04/13 575 600 575 600 1,600
2010/04/12 560 580 560 580 600
2010/04/09 0 0 0 550 0
2010/04/08 540 550 540 550 600
2010/04/07 0 0 0 549 0
2010/04/06 536 549 536 549 200
2010/04/05 530 530 530 530 100
2010/04/02 530 530 530 530 2,700
2010/04/01 530 530 530 530 800
2010/03/31 526 526 526 526 100
2010/03/30 551 551 525 525 1,800
2010/03/26 521 521 521 521 300
2010/03/23 520 520 520 520 300
2010/03/19 520 520 520 520 600
2010/03/18 521 521 520 520 300
2010/03/17 501 540 501 540 1,600
2010/03/16 495 495 495 495 400
2010/03/15 500 500 495 495 1,200
2010/03/11 500 500 500 500 500
2010/03/08 500 500 500 500 200
2010/03/05 501 501 501 501 200
2010/03/02 505 505 505 505 300
2010/03/01 495 495 495 495 100
2010/02/26 493 493 493 493 2,200
2010/02/25 493 493 493 493 100
2010/02/24 500 500 498 498 400
2010/02/19 500 500 500 500 300
2010/02/18 500 500 500 500 300
2010/02/16 500 500 500 500 500
2010/02/15 494 494 494 494 100
2010/02/08 509 509 509 509 100
2010/02/04 510 510 510 510 300
2010/02/03 510 510 510 510 100
2010/01/27 535 535 515 515 2,000
2010/01/26 520 535 520 535 600
2010/01/20 500 520 500 520 400
2010/01/19 510 510 510 510 100
2010/01/14 500 500 500 500 300
2010/01/13 495 495 495 495 100
2010/01/12 492 492 492 492 400
2010/01/08 492 492 492 492 100
2010/01/06 492 492 492 492 100
2010/01/05 508 522 492 492 1,200
2010/01/04 495 495 492 492 300

このページの先頭へ