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
2019/12/30 1,284 1,284 1,221 1,227 58,800
2019/12/27 1,265 1,291 1,262 1,268 36,900
2019/12/26 1,308 1,308 1,287 1,305 150,600
2019/12/25 1,306 1,313 1,291 1,294 108,300
2019/12/24 1,308 1,331 1,301 1,309 138,400
2019/12/23 1,338 1,344 1,306 1,310 79,800
2019/12/20 1,301 1,322 1,301 1,312 28,800
2019/12/19 1,320 1,321 1,297 1,301 47,200
2019/12/18 1,330 1,330 1,299 1,306 51,900
2019/12/17 1,363 1,363 1,320 1,330 64,800
2019/12/16 1,391 1,401 1,296 1,352 112,900
2019/12/13 1,407 1,433 1,392 1,401 42,400
2019/12/12 1,443 1,443 1,412 1,416 20,400
2019/12/11 1,455 1,471 1,425 1,435 36,400
2019/12/10 1,476 1,479 1,458 1,459 17,900
2019/12/09 1,523 1,529 1,457 1,469 54,000
2019/12/06 1,474 1,510 1,457 1,510 44,200
2019/12/05 1,468 1,474 1,457 1,462 18,000
2019/12/04 1,480 1,507 1,457 1,464 31,000
2019/12/03 1,456 1,475 1,437 1,473 45,700
2019/12/02 1,501 1,501 1,437 1,450 68,600
2019/11/29 1,440 1,542 1,402 1,482 302,400
2019/11/28 1,336 1,336 1,303 1,310 31,000
2019/11/27 1,326 1,339 1,321 1,338 21,000
2019/11/26 1,341 1,348 1,322 1,323 14,900
2019/11/25 1,349 1,350 1,337 1,339 16,900
2019/11/22 1,360 1,360 1,336 1,342 10,100
2019/11/21 1,340 1,374 1,340 1,351 13,300
2019/11/20 1,358 1,363 1,334 1,339 27,800
2019/11/19 1,400 1,400 1,362 1,366 23,200
2019/11/18 1,433 1,433 1,390 1,398 41,400
2019/11/15 1,384 1,426 1,354 1,414 38,600
2019/11/14 1,325 1,390 1,311 1,384 58,300
2019/11/13 1,339 1,346 1,296 1,325 53,700
2019/11/12 1,440 1,440 1,318 1,342 85,900
2019/11/11 1,404 1,469 1,402 1,432 63,400
2019/11/08 1,435 1,478 1,429 1,477 55,400
2019/11/07 1,432 1,450 1,430 1,432 9,500
2019/11/06 1,428 1,434 1,409 1,432 10,200
2019/11/05 1,450 1,450 1,421 1,423 16,400
2019/11/01 1,423 1,445 1,403 1,435 18,700
2019/10/31 1,398 1,450 1,389 1,416 50,000
2019/10/30 1,409 1,418 1,369 1,402 43,200
2019/10/29 1,414 1,421 1,404 1,407 26,200
2019/10/28 1,458 1,459 1,394 1,412 45,800
2019/10/25 1,477 1,477 1,451 1,457 16,700
2019/10/24 1,510 1,510 1,459 1,467 22,700
2019/10/23 1,530 1,572 1,450 1,488 152,300
2019/10/21 1,498 1,547 1,492 1,539 73,500
2019/10/18 1,450 1,517 1,437 1,488 102,000
2019/10/17 1,410 1,437 1,399 1,419 29,500
2019/10/16 1,442 1,442 1,401 1,419 35,000
2019/10/15 1,412 1,449 1,372 1,419 34,200
2019/10/11 1,410 1,420 1,406 1,412 38,900
2019/10/10 1,418 1,444 1,410 1,415 25,500
2019/10/09 1,461 1,466 1,420 1,427 63,200
2019/10/08 1,500 1,516 1,461 1,475 53,700
2019/10/07 1,441 1,533 1,426 1,512 110,500
2019/10/04 1,437 1,480 1,416 1,456 158,200
2019/10/03 1,531 1,532 1,436 1,456 197,200
2019/10/02 1,690 1,750 1,550 1,552 370,000
2019/10/01 1,687 1,720 1,546 1,669 309,800
2019/09/30 1,620 1,749 1,602 1,700 386,400
2019/09/27 1,683 1,689 1,509 1,688 700,100
2019/09/26 1,280 1,405 1,280 1,389 53,200
2019/09/25 1,310 1,315 1,279 1,302 12,000
2019/09/24 1,314 1,322 1,294 1,310 8,100
2019/09/20 1,307 1,332 1,307 1,312 10,800
2019/09/19 1,271 1,305 1,271 1,290 12,800
2019/09/18 1,287 1,287 1,260 1,263 10,800
2019/09/17 1,271 1,284 1,258 1,272 16,900
2019/09/13 1,314 1,314 1,258 1,281 16,600
2019/09/12 1,345 1,345 1,325 1,325 7,400
2019/09/11 1,309 1,334 1,309 1,324 28,500
2019/09/10 1,325 1,356 1,313 1,313 14,500
2019/09/09 1,301 1,327 1,292 1,318 5,000
2019/09/06 1,285 1,304 1,285 1,301 11,600
2019/09/05 1,250 1,288 1,249 1,287 12,800
2019/09/04 1,239 1,252 1,237 1,244 6,700
2019/09/03 1,210 1,253 1,210 1,251 16,500
2019/09/02 1,235 1,236 1,209 1,223 19,100
2019/08/30 1,208 1,247 1,203 1,230 17,200
2019/08/29 1,245 1,245 1,171 1,185 30,500
2019/08/28 1,247 1,257 1,211 1,239 14,500
2019/08/27 1,252 1,260 1,208 1,235 41,800
2019/08/26 1,280 1,309 1,258 1,267 34,500
2019/08/23 1,384 1,384 1,317 1,320 43,200
2019/08/22 1,425 1,426 1,379 1,388 25,000
2019/08/21 1,414 1,442 1,401 1,404 26,200
2019/08/20 1,426 1,456 1,398 1,429 13,500
2019/08/19 1,445 1,448 1,422 1,425 6,900
2019/08/16 1,384 1,452 1,384 1,417 51,300
2019/08/15 1,465 1,465 1,371 1,397 37,200
2019/08/14 1,546 1,575 1,468 1,476 22,400
2019/08/13 1,590 1,590 1,470 1,546 40,500
2019/08/09 1,644 1,684 1,611 1,645 13,700
2019/08/08 1,650 1,685 1,627 1,650 16,500
2019/08/07 1,645 1,650 1,600 1,642 10,100
2019/08/06 1,472 1,661 1,472 1,645 32,300
2019/08/05 1,601 1,613 1,523 1,562 19,600
2019/08/02 1,640 1,668 1,602 1,628 12,200
2019/08/01 1,680 1,709 1,655 1,670 9,700
2019/07/31 1,685 1,715 1,685 1,697 10,100
2019/07/30 1,705 1,740 1,705 1,716 13,400
2019/07/29 1,654 1,739 1,641 1,701 46,700
2019/07/26 1,663 1,663 1,623 1,635 7,000
2019/07/25 1,668 1,677 1,650 1,663 6,600
2019/07/24 1,652 1,689 1,635 1,673 15,200
2019/07/23 1,663 1,688 1,632 1,652 15,000
2019/07/22 1,674 1,677 1,638 1,640 17,700
2019/07/19 1,600 1,662 1,600 1,656 17,700
2019/07/18 1,588 1,618 1,550 1,596 23,000
2019/07/17 1,551 1,607 1,537 1,583 19,600
2019/07/16 1,632 1,632 1,567 1,575 24,800
2019/07/12 1,672 1,673 1,603 1,621 28,800
2019/07/11 1,723 1,723 1,675 1,683 18,100
2019/07/10 1,710 1,716 1,665 1,707 27,500
2019/07/09 1,638 1,723 1,635 1,701 53,400
2019/07/08 1,641 1,666 1,590 1,638 30,000
2019/07/05 1,613 1,655 1,601 1,618 28,300
2019/07/04 1,560 1,643 1,544 1,639 52,300
2019/07/03 1,542 1,542 1,512 1,535 7,500
2019/07/02 1,514 1,550 1,514 1,542 11,800
2019/07/01 1,574 1,574 1,512 1,518 27,000
2019/06/28 1,533 1,555 1,507 1,515 22,800
2019/06/27 1,478 1,552 1,433 1,546 55,700
2019/06/26 1,436 1,488 1,435 1,470 11,000
2019/06/25 1,478 1,478 1,433 1,435 14,200
2019/06/24 1,456 1,470 1,420 1,470 20,900
2019/06/21 1,486 1,500 1,429 1,460 26,000
2019/06/20 1,491 1,511 1,468 1,485 24,600
2019/06/19 1,435 1,488 1,404 1,475 39,000
2019/06/18 1,442 1,463 1,400 1,405 24,100
2019/06/17 1,457 1,460 1,430 1,442 16,000
2019/06/14 1,402 1,472 1,402 1,466 30,400
2019/06/13 1,407 1,435 1,395 1,406 16,800
2019/06/12 1,433 1,455 1,405 1,420 23,800
2019/06/11 1,445 1,450 1,410 1,442 16,500
2019/06/10 1,442 1,466 1,429 1,445 19,700
2019/06/07 1,425 1,485 1,411 1,434 34,400
2019/06/06 1,440 1,513 1,401 1,425 45,400
2019/06/05 1,415 1,460 1,415 1,438 48,500
2019/06/04 1,350 1,390 1,290 1,376 148,600
2019/06/03 1,460 1,460 1,325 1,372 154,400
2019/05/31 1,510 1,535 1,455 1,490 69,300
2019/05/30 1,605 1,620 1,503 1,534 66,900
2019/05/29 1,656 1,656 1,602 1,624 29,700
2019/05/28 1,618 1,664 1,588 1,662 46,500
2019/05/27 1,650 1,650 1,590 1,609 39,100
2019/05/24 1,685 1,689 1,621 1,655 45,500
2019/05/23 1,614 1,667 1,572 1,645 69,900
2019/05/22 1,691 1,715 1,611 1,622 76,300
2019/05/21 1,746 1,746 1,686 1,690 39,300
2019/05/20 1,717 1,740 1,683 1,740 44,200
2019/05/17 1,721 1,740 1,677 1,693 33,600
2019/05/16 1,677 1,714 1,650 1,701 51,000
2019/05/15 1,734 1,750 1,639 1,659 54,300
2019/05/14 1,600 1,688 1,572 1,685 93,000
2019/05/13 1,600 1,765 1,550 1,700 326,500
2019/05/10 1,624 1,640 1,565 1,616 121,500
2019/05/09 1,559 1,646 1,517 1,609 141,500
2019/05/08 1,550 1,572 1,534 1,559 63,600
2019/05/07 1,575 1,651 1,572 1,583 75,700
2019/04/26 1,582 1,625 1,540 1,615 68,400
2019/04/25 1,568 1,655 1,565 1,604 79,300
2019/04/24 1,550 1,599 1,508 1,555 127,500
2019/04/23 1,584 1,599 1,552 1,554 56,200
2019/04/22 1,669 1,669 1,556 1,588 172,300
2019/04/19 1,653 1,707 1,623 1,669 106,700
2019/04/18 1,760 1,776 1,572 1,655 286,400
2019/04/17 1,789 1,829 1,731 1,755 163,500
2019/04/16 1,900 1,910 1,785 1,788 193,700
2019/04/15 1,960 1,972 1,862 1,877 287,500
2019/04/12 1,898 2,062 1,890 1,957 338,500
2019/04/11 1,912 1,950 1,830 1,881 157,600
2019/04/10 1,878 1,941 1,861 1,926 112,700
2019/04/09 1,936 1,958 1,810 1,901 193,200
2019/04/08 1,924 1,978 1,861 1,931 274,200
2019/04/05 1,740 1,884 1,705 1,884 218,200
2019/04/04 1,789 1,825 1,717 1,740 180,800
2019/04/03 1,861 1,885 1,782 1,800 196,900
2019/04/02 1,915 1,969 1,830 1,872 274,900
2019/04/01 2,075 2,111 1,860 1,905 554,600
2019/03/29 1,813 2,019 1,768 1,985 460,900
2019/03/28 1,725 1,849 1,670 1,823 333,200
2019/03/27 1,723 1,769 1,701 1,711 114,600
2019/03/26 1,719 1,740 1,661 1,695 193,700
2019/03/25 1,541 1,702 1,520 1,686 312,600
2019/03/22 1,625 1,665 1,536 1,581 124,900
2019/03/20 1,583 1,655 1,562 1,630 148,200
2019/03/19 1,565 1,608 1,543 1,598 104,800
2019/03/18 1,470 1,579 1,470 1,575 164,500
2019/03/15 1,442 1,482 1,383 1,469 115,200
2019/03/14 1,509 1,514 1,443 1,447 78,200
2019/03/13 1,518 1,521 1,476 1,479 90,100
2019/03/12 1,573 1,583 1,532 1,532 87,900
2019/03/11 1,485 1,540 1,423 1,533 123,500
2019/03/08 1,482 1,511 1,453 1,455 149,900
2019/03/07 1,555 1,571 1,500 1,522 85,900
2019/03/06 1,610 1,610 1,550 1,569 89,000
2019/03/05 1,604 1,632 1,543 1,612 140,600
2019/03/04 1,640 1,667 1,618 1,618 91,000
2019/03/01 1,641 1,675 1,595 1,640 187,500
2019/02/28 1,689 1,760 1,610 1,649 478,900
2019/02/27 1,550 1,691 1,509 1,691 810,900
2019/02/26 1,430 1,460 1,361 1,391 161,600
2019/02/25 1,394 1,444 1,385 1,407 86,000
2019/02/22 1,335 1,385 1,285 1,382 73,000
2019/02/21 1,375 1,425 1,326 1,340 108,000
2019/02/20 1,330 1,397 1,319 1,375 69,400
2019/02/19 1,345 1,360 1,299 1,318 64,800
2019/02/18 1,310 1,340 1,275 1,322 107,900
2019/02/15 1,389 1,389 1,247 1,263 162,900
2019/02/14 1,473 1,495 1,392 1,416 97,500
2019/02/13 1,434 1,595 1,413 1,477 333,000
2019/02/12 1,453 1,530 1,440 1,504 172,000
2019/02/08 1,470 1,520 1,411 1,479 152,400
2019/02/07 1,390 1,532 1,351 1,465 196,100
2019/02/06 1,300 1,450 1,271 1,411 304,600
2019/02/05 1,135 1,258 1,127 1,244 138,700
2019/02/04 1,076 1,116 1,067 1,111 53,300
2019/02/01 1,075 1,096 1,064 1,074 20,200
2019/01/31 1,052 1,075 1,052 1,075 12,000
2019/01/30 1,090 1,090 1,047 1,051 17,800
2019/01/29 1,056 1,102 1,054 1,098 18,100
2019/01/28 1,150 1,150 1,097 1,102 18,800
2019/01/25 1,143 1,168 1,118 1,140 18,400
2019/01/24 1,151 1,158 1,115 1,138 8,600
2019/01/23 1,182 1,190 1,128 1,151 14,800
2019/01/22 1,191 1,201 1,174 1,182 18,400
2019/01/21 1,204 1,249 1,181 1,182 29,000
2019/01/18 1,217 1,224 1,172 1,200 31,700
2019/01/17 1,185 1,320 1,165 1,226 49,200
2019/01/16 1,118 1,191 1,107 1,179 14,800
2019/01/15 1,051 1,131 1,050 1,131 22,400
2019/01/11 1,050 1,075 1,030 1,073 14,000
2019/01/10 1,072 1,100 1,050 1,051 14,200
2019/01/09 1,079 1,119 1,079 1,090 13,900
2019/01/08 1,080 1,100 1,060 1,070 20,000
2019/01/07 1,101 1,138 1,070 1,070 27,500
2019/01/04 1,042 1,099 997 1,076 19,900

このページの先頭へ