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
2020/12/30 850 850 835 835 9,200
2020/12/29 853 875 842 850 42,200
2020/12/28 910 940 906 940 21,200
2020/12/25 900 917 900 907 46,500
2020/12/24 910 918 899 899 5,600
2020/12/23 905 905 899 899 6,500
2020/12/22 910 913 904 904 8,500
2020/12/21 911 915 908 910 4,800
2020/12/18 911 912 907 907 5,100
2020/12/17 919 919 911 911 5,500
2020/12/16 920 920 912 914 3,500
2020/12/15 921 927 919 919 5,000
2020/12/14 916 916 910 916 3,400
2020/12/11 911 921 909 909 3,600
2020/12/10 920 920 909 911 2,200
2020/12/09 910 917 910 917 3,000
2020/12/08 915 915 905 907 2,900
2020/12/07 933 934 906 907 9,800
2020/12/04 934 941 932 936 2,300
2020/12/03 943 943 928 941 4,600
2020/12/02 940 940 921 938 6,200
2020/12/01 946 946 926 935 9,300
2020/11/30 950 950 936 946 8,600
2020/11/27 933 934 924 932 3,900
2020/11/26 927 928 925 928 2,900
2020/11/25 934 934 922 926 3,200
2020/11/24 926 930 911 925 8,600
2020/11/20 900 910 900 900 3,600
2020/11/19 902 920 902 909 5,200
2020/11/18 901 901 890 891 2,900
2020/11/17 904 907 892 893 3,200
2020/11/16 896 905 892 895 2,800
2020/11/13 898 901 880 885 9,900
2020/11/12 920 921 900 902 11,500
2020/11/11 924 924 912 920 4,300
2020/11/10 926 931 913 914 12,600
2020/11/09 914 914 895 895 2,000
2020/11/06 901 908 896 899 1,500
2020/11/05 898 908 886 895 6,200
2020/11/04 884 921 884 906 8,400
2020/11/02 893 893 879 884 4,700
2020/10/30 892 902 880 880 5,500
2020/10/29 898 910 893 903 10,400
2020/10/28 918 926 901 921 5,100
2020/10/27 927 933 911 933 6,400
2020/10/26 891 936 891 928 13,300
2020/10/23 901 907 893 899 6,200
2020/10/22 930 930 890 901 11,200
2020/10/21 913 922 912 920 8,000
2020/10/20 920 924 911 912 11,900
2020/10/19 927 940 918 920 11,000
2020/10/16 972 972 925 934 20,300
2020/10/15 938 1,043 932 957 155,500
2020/10/14 944 944 923 923 5,300
2020/10/13 940 943 928 931 7,700
2020/10/12 920 929 913 917 3,800
2020/10/09 916 920 910 910 3,900
2020/10/08 923 935 907 913 8,100
2020/10/07 921 945 921 928 8,700
2020/10/06 924 936 912 930 7,100
2020/10/05 888 924 888 912 11,300
2020/10/02 941 948 883 888 18,900
2020/09/30 943 985 932 933 41,500
2020/09/29 915 936 908 935 8,400
2020/09/28 902 913 890 912 10,200
2020/09/25 902 954 887 887 16,400
2020/09/24 949 960 905 909 25,500
2020/09/23 911 959 900 959 47,300
2020/09/18 869 910 869 910 41,600
2020/09/17 874 885 861 867 8,500
2020/09/16 875 885 865 867 16,000
2020/09/15 853 877 838 875 26,100
2020/09/14 839 861 839 853 9,200
2020/09/11 840 840 822 837 5,100
2020/09/10 858 860 821 826 9,400
2020/09/09 832 843 815 843 18,400
2020/09/08 835 869 810 854 32,200
2020/09/07 813 898 810 830 77,500
2020/09/04 796 824 791 813 10,900
2020/09/03 823 825 812 824 9,800
2020/09/02 829 830 808 814 10,100
2020/09/01 811 814 804 814 4,300
2020/08/31 805 820 804 804 12,600
2020/08/28 826 833 766 798 31,900
2020/08/27 801 826 800 820 14,800
2020/08/26 808 926 787 808 148,100
2020/08/25 793 793 780 780 8,900
2020/08/24 794 796 781 781 8,700
2020/08/21 792 794 780 783 11,100
2020/08/20 789 794 780 790 10,500
2020/08/19 761 790 761 789 9,700
2020/08/18 755 775 755 771 9,600
2020/08/17 764 776 750 750 7,900
2020/08/14 750 754 741 750 13,400
2020/08/13 767 773 748 754 30,100
2020/08/12 821 821 775 781 26,500
2020/08/11 827 827 805 821 16,200
2020/08/07 814 824 805 824 19,100
2020/08/06 786 825 786 814 28,600
2020/08/05 791 792 770 771 21,200
2020/08/04 765 838 756 802 152,000
2020/08/03 773 773 773 773 18,500
2020/07/31 716 716 667 673 82,900
2020/07/30 673 774 663 736 140,300
2020/07/29 685 686 672 674 7,300
2020/07/28 704 704 691 691 4,300
2020/07/27 705 705 696 702 2,900
2020/07/22 700 707 697 706 5,600
2020/07/21 700 700 693 700 900
2020/07/20 691 695 673 695 6,900
2020/07/17 694 704 686 687 12,000
2020/07/16 692 719 692 694 5,900
2020/07/15 696 716 695 700 4,400
2020/07/14 699 699 683 689 9,200
2020/07/13 685 707 685 704 7,500
2020/07/10 708 716 681 681 22,800
2020/07/09 716 798 692 723 113,700
2020/07/08 727 727 706 715 5,300
2020/07/07 700 712 696 712 9,800
2020/07/06 681 718 680 695 13,400
2020/07/03 684 696 682 683 10,700
2020/07/02 728 733 685 694 32,300
2020/07/01 730 735 720 728 15,500
2020/06/30 744 744 722 723 17,300
2020/06/29 765 765 729 730 15,600
2020/06/26 794 799 763 769 23,600
2020/06/25 811 818 784 793 20,400
2020/06/24 834 834 817 826 9,100
2020/06/23 846 846 823 832 19,400
2020/06/22 809 841 809 830 25,300
2020/06/19 788 809 788 803 44,300
2020/06/18 786 798 774 786 19,200
2020/06/17 813 813 784 784 19,600
2020/06/16 768 800 768 796 48,000
2020/06/15 800 821 750 755 43,300
2020/06/12 775 806 755 804 55,200
2020/06/11 856 859 812 813 34,500
2020/06/10 863 863 853 856 9,000
2020/06/09 871 880 857 860 23,900
2020/06/08 843 875 832 856 37,600
2020/06/05 826 839 812 829 31,800
2020/06/04 860 869 831 839 28,000
2020/06/03 888 888 835 853 36,700
2020/06/02 861 883 860 875 31,200
2020/06/01 900 905 850 850 59,900
2020/05/29 918 965 882 888 78,200
2020/05/28 925 948 871 873 57,300
2020/05/27 831 906 818 904 67,000
2020/05/26 845 887 815 833 66,400
2020/05/25 800 847 799 828 63,400
2020/05/22 766 794 764 775 21,700
2020/05/21 789 789 754 757 18,900
2020/05/20 762 788 756 784 24,500
2020/05/19 770 782 750 754 22,000
2020/05/18 730 765 710 764 40,100
2020/05/15 717 733 692 726 68,200
2020/05/14 770 790 725 725 184,000
2020/05/13 808 882 805 875 81,300
2020/05/12 830 844 820 823 51,600
2020/05/11 824 850 772 820 63,400
2020/05/08 770 782 757 779 17,200
2020/05/07 741 774 738 759 35,000
2020/05/01 760 760 717 729 25,600
2020/04/30 741 777 741 771 45,900
2020/04/28 727 747 725 741 29,000
2020/04/27 711 742 711 722 18,800
2020/04/24 729 732 706 711 12,300
2020/04/23 723 744 719 719 6,400
2020/04/22 703 730 694 715 21,400
2020/04/21 785 785 718 718 30,000
2020/04/20 747 785 747 780 20,500
2020/04/17 759 791 741 755 39,200
2020/04/16 755 757 736 752 16,100
2020/04/15 752 766 728 755 39,500
2020/04/14 745 770 733 761 34,200
2020/04/13 764 764 721 730 41,400
2020/04/10 741 768 726 764 58,200
2020/04/09 718 732 702 717 23,400
2020/04/08 683 716 656 694 40,300
2020/04/07 649 696 649 668 48,300
2020/04/06 616 648 599 639 51,800
2020/04/03 643 665 610 622 40,800
2020/04/02 650 660 627 642 23,700
2020/04/01 681 692 655 660 28,800
2020/03/31 700 740 687 700 15,600
2020/03/30 709 709 658 678 32,300
2020/03/27 742 747 712 712 17,400
2020/03/26 757 757 701 712 60,700
2020/03/25 758 758 729 758 112,100
2020/03/24 645 669 628 658 43,400
2020/03/23 585 621 575 615 28,200
2020/03/19 643 663 591 603 28,900
2020/03/18 636 671 624 633 37,100
2020/03/17 597 645 580 618 80,900
2020/03/16 650 667 616 620 81,100
2020/03/13 657 690 606 631 96,500
2020/03/12 770 790 740 747 54,800
2020/03/11 810 872 798 800 34,500
2020/03/10 779 865 738 840 75,100
2020/03/09 896 897 836 838 54,100
2020/03/06 967 978 924 941 55,400
2020/03/05 997 1,042 985 997 44,000
2020/03/04 927 1,025 915 1,006 61,100
2020/03/03 985 1,000 945 945 75,200
2020/03/02 893 979 874 940 75,700
2020/02/28 901 927 855 864 92,800
2020/02/27 999 1,001 936 949 85,100
2020/02/26 1,014 1,019 981 1,019 111,300
2020/02/25 992 1,067 985 1,044 137,100
2020/02/21 1,215 1,228 1,125 1,142 95,300
2020/02/20 1,349 1,349 1,232 1,236 56,400
2020/02/19 1,238 1,327 1,235 1,322 54,600
2020/02/18 1,261 1,302 1,227 1,242 42,400
2020/02/17 1,320 1,323 1,247 1,250 86,400
2020/02/14 1,395 1,443 1,332 1,335 124,200
2020/02/13 1,496 1,496 1,386 1,395 455,000
2020/02/12 1,175 1,218 1,157 1,196 40,800
2020/02/10 1,167 1,167 1,136 1,157 14,500
2020/02/07 1,168 1,184 1,161 1,169 12,200
2020/02/06 1,215 1,239 1,163 1,166 36,100
2020/02/05 1,135 1,212 1,135 1,190 54,500
2020/02/04 1,058 1,135 1,058 1,124 20,200
2020/02/03 1,041 1,085 1,041 1,054 32,600
2020/01/31 1,053 1,103 1,053 1,089 17,100
2020/01/30 1,079 1,106 1,043 1,069 137,900
2020/01/29 1,116 1,121 1,071 1,078 141,000
2020/01/28 1,120 1,131 1,105 1,114 27,900
2020/01/27 1,190 1,190 1,143 1,143 29,100
2020/01/24 1,210 1,211 1,200 1,202 18,400
2020/01/23 1,235 1,235 1,211 1,211 17,100
2020/01/22 1,230 1,238 1,221 1,231 10,200
2020/01/21 1,239 1,244 1,229 1,230 5,300
2020/01/20 1,248 1,248 1,225 1,240 10,200
2020/01/17 1,274 1,275 1,226 1,231 20,100
2020/01/16 1,244 1,262 1,236 1,253 85,200
2020/01/15 1,220 1,245 1,216 1,244 19,000
2020/01/14 1,222 1,225 1,210 1,210 14,400
2020/01/10 1,250 1,256 1,212 1,220 17,900
2020/01/09 1,248 1,248 1,227 1,242 15,100
2020/01/08 1,250 1,251 1,200 1,220 24,800
2020/01/07 1,220 1,266 1,220 1,265 14,500
2020/01/06 1,218 1,225 1,190 1,220 28,500

このページの先頭へ