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 |
---|---|---|---|---|---|
2015/12/30 | 700 | 700 | 700 | 700 | 200 |
2015/12/29 | 700 | 700 | 700 | 700 | 100 |
2015/12/28 | 700 | 700 | 700 | 700 | 2,000 |
2015/12/25 | 700 | 700 | 674 | 674 | 2,400 |
2015/12/24 | 715 | 715 | 700 | 700 | 2,400 |
2015/12/22 | 700 | 715 | 700 | 715 | 400 |
2015/12/21 | 709 | 709 | 699 | 700 | 4,100 |
2015/12/18 | 710 | 710 | 710 | 710 | 200 |
2015/12/17 | 710 | 710 | 710 | 710 | 800 |
2015/12/16 | 710 | 715 | 710 | 710 | 800 |
2015/12/15 | 700 | 701 | 700 | 701 | 1,100 |
2015/12/14 | 685 | 714 | 677 | 709 | 1,900 |
2015/12/11 | 700 | 702 | 700 | 702 | 200 |
2015/12/10 | 701 | 701 | 700 | 700 | 900 |
2015/12/09 | 700 | 701 | 700 | 700 | 1,000 |
2015/12/08 | 710 | 710 | 700 | 700 | 300 |
2015/12/07 | 710 | 710 | 710 | 710 | 200 |
2015/12/04 | 701 | 701 | 701 | 701 | 100 |
2015/12/03 | 705 | 705 | 705 | 705 | 100 |
2015/12/02 | 701 | 701 | 701 | 701 | 100 |
2015/12/01 | 700 | 700 | 700 | 700 | 1,000 |
2015/11/30 | 700 | 707 | 700 | 701 | 4,000 |
2015/11/27 | 714 | 725 | 710 | 712 | 900 |
2015/11/26 | 700 | 710 | 700 | 710 | 1,300 |
2015/11/25 | 700 | 700 | 700 | 700 | 2,300 |
2015/11/24 | 692 | 692 | 692 | 692 | 600 |
2015/11/20 | 692 | 692 | 692 | 692 | 300 |
2015/11/19 | 691 | 700 | 691 | 696 | 1,800 |
2015/11/18 | 695 | 695 | 695 | 695 | 100 |
2015/11/17 | 691 | 691 | 691 | 691 | 100 |
2015/11/16 | 690 | 690 | 690 | 690 | 100 |
2015/11/13 | 710 | 710 | 710 | 710 | 100 |
2015/11/12 | 700 | 700 | 690 | 690 | 300 |
2015/11/09 | 700 | 700 | 700 | 700 | 600 |
2015/11/06 | 702 | 707 | 700 | 707 | 600 |
2015/11/05 | 710 | 710 | 710 | 710 | 100 |
2015/11/04 | 710 | 710 | 710 | 710 | 1,000 |
2015/11/02 | 710 | 710 | 705 | 705 | 600 |
2015/10/30 | 710 | 710 | 710 | 710 | 500 |
2015/10/29 | 710 | 715 | 710 | 710 | 300 |
2015/10/28 | 735 | 735 | 733 | 733 | 600 |
2015/10/27 | 700 | 718 | 700 | 705 | 1,800 |
2015/10/26 | 654 | 700 | 654 | 700 | 1,500 |
2015/10/23 | 656 | 658 | 641 | 653 | 1,700 |
2015/10/22 | 644 | 744 | 644 | 657 | 2,100 |
2015/10/21 | 650 | 650 | 645 | 645 | 300 |
2015/10/20 | 651 | 651 | 651 | 651 | 100 |
2015/10/16 | 665 | 665 | 645 | 654 | 600 |
2015/10/15 | 655 | 655 | 655 | 655 | 100 |
2015/10/14 | 655 | 655 | 655 | 655 | 100 |
2015/10/13 | 639 | 658 | 638 | 658 | 400 |
2015/10/09 | 634 | 653 | 634 | 653 | 400 |
2015/10/08 | 637 | 644 | 637 | 644 | 200 |
2015/10/07 | 637 | 637 | 633 | 633 | 600 |
2015/10/06 | 637 | 637 | 637 | 637 | 100 |
2015/10/05 | 646 | 646 | 640 | 640 | 500 |
2015/10/02 | 650 | 650 | 641 | 641 | 400 |
2015/10/01 | 647 | 647 | 646 | 646 | 300 |
2015/09/30 | 644 | 644 | 644 | 644 | 200 |
2015/09/28 | 635 | 644 | 635 | 637 | 600 |
2015/09/25 | 636 | 636 | 635 | 635 | 500 |
2015/09/24 | 635 | 635 | 635 | 635 | 200 |
2015/09/18 | 650 | 650 | 641 | 641 | 500 |
2015/09/17 | 645 | 645 | 637 | 637 | 700 |
2015/09/16 | 650 | 650 | 645 | 645 | 2,100 |
2015/09/15 | 656 | 656 | 656 | 656 | 800 |
2015/09/14 | 673 | 674 | 646 | 646 | 4,100 |
2015/09/11 | 675 | 682 | 658 | 674 | 5,900 |
2015/09/10 | 685 | 700 | 685 | 700 | 400 |
2015/09/09 | 700 | 700 | 700 | 700 | 700 |
2015/09/08 | 700 | 700 | 700 | 700 | 500 |
2015/09/07 | 699 | 700 | 699 | 700 | 600 |
2015/09/04 | 700 | 701 | 700 | 700 | 1,000 |
2015/09/03 | 700 | 700 | 700 | 700 | 200 |
2015/09/02 | 700 | 700 | 700 | 700 | 100 |
2015/09/01 | 749 | 756 | 720 | 720 | 1,600 |
2015/08/31 | 688 | 736 | 688 | 736 | 1,300 |
2015/08/28 | 666 | 680 | 666 | 678 | 4,800 |
2015/08/27 | 666 | 666 | 650 | 666 | 2,100 |
2015/08/26 | 666 | 666 | 666 | 666 | 1,200 |
2015/08/25 | 603 | 666 | 603 | 666 | 2,700 |
2015/08/24 | 672 | 700 | 630 | 665 | 14,300 |
2015/08/21 | 732 | 748 | 715 | 722 | 3,000 |
2015/08/20 | 772 | 772 | 745 | 745 | 1,600 |
2015/08/19 | 795 | 795 | 770 | 772 | 1,600 |
2015/08/17 | 792 | 792 | 771 | 771 | 1,100 |
2015/08/14 | 800 | 800 | 745 | 770 | 3,200 |
2015/08/13 | 800 | 824 | 790 | 800 | 2,000 |
2015/08/12 | 816 | 826 | 810 | 826 | 1,000 |
2015/08/11 | 815 | 829 | 810 | 829 | 1,300 |
2015/08/10 | 821 | 821 | 816 | 817 | 1,600 |
2015/08/07 | 830 | 830 | 830 | 830 | 800 |
2015/08/06 | 832 | 845 | 830 | 845 | 1,000 |
2015/08/05 | 840 | 851 | 840 | 841 | 300 |
2015/08/04 | 860 | 860 | 846 | 846 | 1,200 |
2015/08/03 | 860 | 860 | 860 | 860 | 200 |
2015/07/31 | 865 | 875 | 860 | 865 | 1,700 |
2015/07/30 | 879 | 879 | 879 | 879 | 100 |
2015/07/29 | 871 | 871 | 870 | 870 | 1,500 |
2015/07/27 | 880 | 892 | 866 | 892 | 1,200 |
2015/07/24 | 880 | 881 | 880 | 880 | 1,700 |
2015/07/23 | 870 | 880 | 870 | 880 | 1,200 |
2015/07/22 | 870 | 875 | 870 | 870 | 3,900 |
2015/07/21 | 880 | 892 | 880 | 892 | 800 |
2015/07/16 | 889 | 890 | 889 | 890 | 200 |
2015/07/15 | 889 | 889 | 870 | 884 | 1,200 |
2015/07/14 | 887 | 910 | 880 | 880 | 3,700 |
2015/07/13 | 880 | 886 | 880 | 886 | 300 |
2015/07/10 | 920 | 920 | 920 | 920 | 500 |
2015/07/09 | 870 | 920 | 832 | 920 | 8,500 |
2015/07/08 | 874 | 889 | 870 | 885 | 1,500 |
2015/07/07 | 877 | 895 | 877 | 895 | 300 |
2015/07/03 | 900 | 900 | 900 | 900 | 100 |
2015/07/02 | 883 | 890 | 883 | 890 | 1,100 |
2015/07/01 | 878 | 887 | 871 | 884 | 2,500 |
2015/06/30 | 878 | 888 | 873 | 882 | 1,300 |
2015/06/29 | 881 | 899 | 878 | 893 | 900 |
2015/06/26 | 891 | 903 | 888 | 902 | 2,800 |
2015/06/25 | 896 | 896 | 891 | 891 | 400 |
2015/06/23 | 914 | 918 | 896 | 906 | 2,400 |
2015/06/22 | 914 | 914 | 914 | 914 | 100 |
2015/06/19 | 915 | 915 | 914 | 914 | 400 |
2015/06/18 | 900 | 915 | 886 | 915 | 2,600 |
2015/06/17 | 888 | 903 | 887 | 895 | 1,400 |
2015/06/16 | 911 | 914 | 896 | 896 | 2,600 |
2015/06/15 | 904 | 928 | 897 | 903 | 6,200 |
2015/06/12 | 933 | 934 | 930 | 930 | 1,000 |
2015/06/11 | 918 | 950 | 914 | 945 | 4,300 |
2015/06/10 | 889 | 920 | 889 | 920 | 1,900 |
2015/06/09 | 897 | 909 | 892 | 908 | 1,200 |
2015/06/08 | 909 | 909 | 888 | 901 | 1,800 |
2015/06/05 | 907 | 907 | 897 | 897 | 1,400 |
2015/06/04 | 894 | 909 | 891 | 907 | 2,000 |
2015/06/03 | 879 | 909 | 879 | 909 | 2,000 |
2015/06/02 | 864 | 899 | 864 | 899 | 1,600 |
2015/06/01 | 882 | 913 | 869 | 869 | 5,700 |
2015/05/29 | 898 | 899 | 885 | 885 | 5,600 |
2015/05/28 | 904 | 904 | 892 | 898 | 1,500 |
2015/05/27 | 909 | 909 | 890 | 890 | 6,300 |
2015/05/26 | 940 | 940 | 901 | 901 | 6,200 |
2015/05/25 | 953 | 953 | 926 | 928 | 3,000 |
2015/05/22 | 930 | 955 | 920 | 920 | 3,200 |
2015/05/21 | 945 | 945 | 930 | 930 | 800 |
2015/05/20 | 922 | 930 | 922 | 930 | 500 |
2015/05/19 | 933 | 935 | 920 | 922 | 5,000 |
2015/05/18 | 940 | 940 | 923 | 923 | 2,200 |
2015/05/15 | 941 | 949 | 923 | 923 | 9,100 |
2015/05/14 | 951 | 970 | 945 | 951 | 4,700 |
2015/05/13 | 975 | 976 | 975 | 976 | 1,100 |
2015/05/12 | 984 | 985 | 961 | 984 | 2,700 |
2015/05/11 | 995 | 995 | 973 | 973 | 900 |
2015/05/08 | 969 | 970 | 955 | 955 | 1,300 |
2015/05/07 | 956 | 974 | 955 | 974 | 1,900 |
2015/05/01 | 983 | 983 | 955 | 955 | 2,100 |
2015/04/30 | 990 | 990 | 956 | 956 | 4,100 |
2015/04/28 | 990 | 990 | 980 | 980 | 600 |
2015/04/27 | 978 | 999 | 975 | 990 | 3,700 |
2015/04/24 | 965 | 985 | 965 | 976 | 2,600 |
2015/04/23 | 949 | 949 | 941 | 941 | 500 |
2015/04/22 | 952 | 955 | 950 | 952 | 1,100 |
2015/04/21 | 958 | 973 | 955 | 955 | 2,300 |
2015/04/20 | 949 | 985 | 949 | 955 | 1,900 |
2015/04/17 | 951 | 951 | 936 | 949 | 3,500 |
2015/04/16 | 961 | 961 | 951 | 951 | 500 |
2015/04/15 | 980 | 980 | 958 | 960 | 4,200 |
2015/04/14 | 975 | 980 | 975 | 975 | 900 |
2015/04/13 | 966 | 994 | 966 | 994 | 400 |
2015/04/10 | 998 | 998 | 966 | 966 | 2,000 |
2015/04/09 | 975 | 989 | 975 | 980 | 1,900 |
2015/04/08 | 996 | 997 | 970 | 970 | 3,400 |
2015/04/07 | 972 | 991 | 971 | 981 | 4,200 |
2015/04/06 | 932 | 990 | 930 | 972 | 6,100 |
2015/04/03 | 923 | 927 | 909 | 920 | 9,400 |
2015/04/02 | 909 | 917 | 903 | 904 | 3,800 |
2015/04/01 | 910 | 943 | 891 | 909 | 8,700 |
2015/03/31 | 901 | 918 | 880 | 910 | 4,600 |
2015/03/30 | 946 | 960 | 900 | 906 | 14,700 |
2015/03/27 | 937 | 1,086 | 937 | 955 | 50,800 |
2015/03/26 | 945 | 950 | 936 | 936 | 4,400 |
2015/03/25 | 950 | 952 | 945 | 945 | 4,500 |
2015/03/24 | 990 | 990 | 946 | 957 | 4,900 |
2015/03/23 | 1,000 | 1,000 | 944 | 945 | 13,500 |
2015/03/20 | 1,038 | 1,038 | 983 | 995 | 4,100 |
2015/03/19 | 1,059 | 1,105 | 985 | 1,022 | 14,800 |
2015/03/18 | 982 | 1,120 | 968 | 1,069 | 32,100 |
2015/03/17 | 1,030 | 1,032 | 982 | 982 | 21,600 |
2015/03/16 | 1,121 | 1,190 | 1,020 | 1,030 | 20,100 |
2015/03/13 | 1,130 | 1,250 | 1,100 | 1,117 | 24,800 |
2015/03/12 | 1,330 | 1,401 | 1,114 | 1,114 | 58,800 |
2015/03/11 | 1,666 | 1,686 | 1,234 | 1,300 | 217,100 |
2015/03/10 | 1,386 | 1,386 | 1,317 | 1,386 | 25,400 |
2015/03/09 | 933 | 1,086 | 933 | 1,086 | 25,100 |
2015/03/06 | 930 | 936 | 910 | 936 | 6,400 |
2015/03/05 | 950 | 1,035 | 949 | 960 | 9,400 |
2015/03/04 | 900 | 960 | 900 | 920 | 2,600 |
2015/03/03 | 929 | 929 | 900 | 900 | 300 |
2015/03/02 | 885 | 930 | 857 | 924 | 1,600 |
2015/02/27 | 930 | 930 | 885 | 885 | 700 |
2015/02/26 | 887 | 888 | 885 | 885 | 1,100 |
2015/02/25 | 970 | 970 | 885 | 885 | 1,100 |
2015/02/24 | 875 | 885 | 870 | 870 | 2,300 |
2015/02/23 | 896 | 911 | 890 | 890 | 2,500 |
2015/02/20 | 932 | 958 | 883 | 955 | 4,000 |
2015/02/19 | 970 | 1,000 | 940 | 990 | 6,500 |
2015/02/18 | 1,035 | 1,050 | 1,000 | 1,000 | 4,000 |
2015/02/17 | 999 | 1,085 | 940 | 990 | 9,700 |
2015/02/16 | 890 | 1,025 | 890 | 1,025 | 20,000 |
2015/02/13 | 875 | 875 | 863 | 875 | 700 |
2015/02/12 | 858 | 882 | 858 | 875 | 2,100 |
2015/02/10 | 854 | 889 | 854 | 872 | 1,300 |
2015/02/09 | 890 | 890 | 852 | 860 | 2,400 |
2015/02/06 | 817 | 848 | 817 | 845 | 1,800 |
2015/02/05 | 806 | 815 | 806 | 815 | 1,800 |
2015/02/04 | 812 | 813 | 805 | 805 | 3,100 |
2015/02/03 | 811 | 820 | 811 | 814 | 900 |
2015/02/02 | 808 | 811 | 808 | 811 | 200 |
2015/01/30 | 809 | 810 | 809 | 809 | 300 |
2015/01/29 | 815 | 820 | 815 | 815 | 300 |
2015/01/28 | 814 | 830 | 814 | 815 | 300 |
2015/01/27 | 831 | 832 | 814 | 814 | 1,900 |
2015/01/26 | 830 | 831 | 830 | 831 | 200 |
2015/01/23 | 830 | 831 | 829 | 829 | 700 |
2015/01/22 | 834 | 834 | 834 | 834 | 100 |
2015/01/21 | 842 | 842 | 842 | 842 | 100 |
2015/01/20 | 840 | 840 | 830 | 830 | 1,100 |
2015/01/19 | 839 | 840 | 830 | 840 | 400 |
2015/01/16 | 825 | 840 | 825 | 830 | 1,700 |
2015/01/15 | 826 | 826 | 825 | 825 | 300 |
2015/01/14 | 845 | 848 | 844 | 845 | 1,800 |
2015/01/13 | 852 | 854 | 820 | 848 | 3,400 |
2015/01/09 | 815 | 835 | 807 | 807 | 300 |
2015/01/08 | 806 | 834 | 806 | 830 | 900 |
2015/01/07 | 833 | 833 | 833 | 833 | 100 |
2015/01/06 | 839 | 848 | 828 | 828 | 900 |
2015/01/05 | 820 | 835 | 813 | 835 | 1,300 |