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 |
---|---|---|---|---|---|
2021/12/30 | 881 | 894 | 878 | 881 | 12,600 |
2021/12/29 | 924 | 939 | 900 | 907 | 40,600 |
2021/12/28 | 1,002 | 1,026 | 997 | 1,026 | 24,100 |
2021/12/27 | 1,026 | 1,026 | 1,005 | 1,007 | 6,200 |
2021/12/24 | 1,009 | 1,027 | 997 | 997 | 12,200 |
2021/12/23 | 1,004 | 1,004 | 993 | 997 | 2,100 |
2021/12/22 | 1,002 | 1,005 | 990 | 1,004 | 8,900 |
2021/12/21 | 1,003 | 1,004 | 994 | 995 | 9,500 |
2021/12/20 | 996 | 1,006 | 996 | 997 | 3,800 |
2021/12/17 | 1,000 | 1,007 | 995 | 995 | 2,500 |
2021/12/16 | 1,005 | 1,007 | 997 | 1,007 | 6,200 |
2021/12/15 | 996 | 1,002 | 993 | 995 | 5,000 |
2021/12/14 | 997 | 1,006 | 997 | 998 | 1,900 |
2021/12/13 | 1,011 | 1,015 | 997 | 1,004 | 8,200 |
2021/12/10 | 999 | 1,004 | 996 | 997 | 6,600 |
2021/12/09 | 993 | 1,000 | 993 | 998 | 2,500 |
2021/12/08 | 1,011 | 1,011 | 993 | 993 | 7,900 |
2021/12/07 | 1,022 | 1,022 | 995 | 1,007 | 5,400 |
2021/12/06 | 990 | 1,005 | 990 | 1,005 | 9,700 |
2021/12/03 | 981 | 988 | 978 | 987 | 4,100 |
2021/12/02 | 968 | 1,000 | 966 | 997 | 8,900 |
2021/12/01 | 991 | 993 | 976 | 983 | 12,200 |
2021/11/30 | 1,008 | 1,008 | 995 | 995 | 6,000 |
2021/11/29 | 990 | 1,006 | 985 | 985 | 17,400 |
2021/11/26 | 1,000 | 1,016 | 992 | 1,003 | 12,300 |
2021/11/25 | 1,009 | 1,009 | 992 | 1,005 | 3,700 |
2021/11/24 | 1,005 | 1,005 | 990 | 1,001 | 2,500 |
2021/11/22 | 1,004 | 1,008 | 999 | 1,008 | 2,200 |
2021/11/19 | 1,020 | 1,028 | 990 | 1,004 | 8,400 |
2021/11/18 | 1,035 | 1,035 | 1,013 | 1,014 | 1,600 |
2021/11/17 | 1,038 | 1,038 | 1,002 | 1,032 | 3,400 |
2021/11/16 | 1,034 | 1,036 | 1,024 | 1,035 | 3,200 |
2021/11/15 | 1,005 | 1,039 | 1,005 | 1,034 | 4,900 |
2021/11/12 | 1,000 | 1,016 | 998 | 1,005 | 11,700 |
2021/11/11 | 1,026 | 1,031 | 1,015 | 1,023 | 7,500 |
2021/11/10 | 1,000 | 1,020 | 1,000 | 1,019 | 2,300 |
2021/11/09 | 1,005 | 1,005 | 997 | 997 | 3,200 |
2021/11/08 | 1,030 | 1,030 | 1,001 | 1,009 | 3,600 |
2021/11/05 | 1,010 | 1,035 | 1,010 | 1,030 | 2,500 |
2021/11/04 | 1,009 | 1,019 | 1,000 | 1,009 | 5,800 |
2021/11/02 | 995 | 1,008 | 995 | 1,005 | 1,300 |
2021/11/01 | 1,001 | 1,020 | 992 | 992 | 1,600 |
2021/10/29 | 996 | 1,024 | 988 | 988 | 3,800 |
2021/10/28 | 1,000 | 1,000 | 989 | 996 | 2,700 |
2021/10/27 | 1,016 | 1,016 | 968 | 1,000 | 10,800 |
2021/10/26 | 1,030 | 1,035 | 1,010 | 1,010 | 4,200 |
2021/10/25 | 1,031 | 1,034 | 1,023 | 1,030 | 1,700 |
2021/10/22 | 1,029 | 1,053 | 1,029 | 1,031 | 2,000 |
2021/10/21 | 1,026 | 1,029 | 1,023 | 1,023 | 3,300 |
2021/10/20 | 1,047 | 1,050 | 1,026 | 1,026 | 7,500 |
2021/10/19 | 1,069 | 1,073 | 1,064 | 1,064 | 1,400 |
2021/10/18 | 1,078 | 1,078 | 1,063 | 1,069 | 3,100 |
2021/10/15 | 1,072 | 1,073 | 1,062 | 1,066 | 2,700 |
2021/10/14 | 1,030 | 1,062 | 1,030 | 1,061 | 5,500 |
2021/10/13 | 1,010 | 1,030 | 1,010 | 1,029 | 2,400 |
2021/10/12 | 1,014 | 1,015 | 1,011 | 1,015 | 1,300 |
2021/10/11 | 1,019 | 1,020 | 1,001 | 1,015 | 4,400 |
2021/10/08 | 1,017 | 1,017 | 985 | 1,016 | 4,400 |
2021/10/07 | 980 | 1,003 | 980 | 1,003 | 800 |
2021/10/06 | 984 | 1,014 | 977 | 979 | 5,000 |
2021/10/05 | 972 | 984 | 965 | 984 | 7,500 |
2021/10/04 | 1,001 | 1,017 | 981 | 983 | 4,400 |
2021/10/01 | 1,020 | 1,029 | 997 | 1,001 | 10,800 |
2021/09/30 | 1,067 | 1,075 | 1,035 | 1,035 | 8,000 |
2021/09/29 | 1,045 | 1,106 | 1,045 | 1,065 | 7,000 |
2021/09/28 | 1,099 | 1,104 | 1,034 | 1,075 | 12,900 |
2021/09/27 | 1,055 | 1,092 | 1,042 | 1,087 | 17,300 |
2021/09/24 | 1,000 | 1,074 | 998 | 1,039 | 20,100 |
2021/09/22 | 1,000 | 1,008 | 958 | 988 | 16,900 |
2021/09/21 | 964 | 1,010 | 941 | 1,010 | 24,200 |
2021/09/17 | 935 | 964 | 933 | 964 | 15,800 |
2021/09/16 | 930 | 942 | 928 | 928 | 10,200 |
2021/09/15 | 918 | 928 | 918 | 928 | 7,200 |
2021/09/14 | 927 | 934 | 918 | 918 | 1,800 |
2021/09/13 | 926 | 935 | 926 | 928 | 1,800 |
2021/09/10 | 921 | 928 | 908 | 920 | 3,500 |
2021/09/09 | 932 | 932 | 921 | 921 | 1,600 |
2021/09/08 | 931 | 932 | 929 | 930 | 2,600 |
2021/09/07 | 941 | 946 | 937 | 937 | 5,400 |
2021/09/06 | 958 | 958 | 932 | 945 | 13,300 |
2021/09/03 | 939 | 950 | 933 | 943 | 25,400 |
2021/09/02 | 918 | 920 | 910 | 919 | 11,000 |
2021/09/01 | 899 | 915 | 899 | 915 | 8,700 |
2021/08/31 | 895 | 901 | 883 | 898 | 7,400 |
2021/08/30 | 866 | 890 | 866 | 890 | 14,300 |
2021/08/27 | 860 | 869 | 855 | 869 | 1,200 |
2021/08/26 | 857 | 865 | 857 | 861 | 12,200 |
2021/08/25 | 850 | 864 | 850 | 857 | 1,200 |
2021/08/24 | 859 | 859 | 851 | 851 | 600 |
2021/08/23 | 843 | 860 | 843 | 850 | 1,600 |
2021/08/20 | 841 | 845 | 839 | 845 | 2,900 |
2021/08/19 | 850 | 850 | 842 | 843 | 800 |
2021/08/18 | 840 | 860 | 840 | 860 | 5,400 |
2021/08/17 | 840 | 840 | 838 | 838 | 500 |
2021/08/16 | 851 | 852 | 836 | 840 | 5,100 |
2021/08/13 | 860 | 864 | 826 | 850 | 18,300 |
2021/08/12 | 876 | 902 | 869 | 902 | 26,700 |
2021/08/11 | 859 | 879 | 857 | 879 | 6,800 |
2021/08/10 | 849 | 856 | 841 | 855 | 14,000 |
2021/08/06 | 871 | 871 | 837 | 849 | 8,500 |
2021/08/05 | 878 | 878 | 872 | 872 | 1,600 |
2021/08/04 | 884 | 884 | 875 | 875 | 1,800 |
2021/08/03 | 888 | 888 | 876 | 884 | 2,000 |
2021/08/02 | 882 | 887 | 875 | 882 | 3,300 |
2021/07/30 | 901 | 901 | 880 | 884 | 4,900 |
2021/07/29 | 908 | 908 | 898 | 898 | 1,000 |
2021/07/28 | 904 | 905 | 900 | 903 | 3,000 |
2021/07/27 | 908 | 909 | 905 | 909 | 1,000 |
2021/07/26 | 905 | 910 | 901 | 902 | 4,000 |
2021/07/21 | 876 | 907 | 876 | 901 | 4,800 |
2021/07/20 | 880 | 887 | 875 | 875 | 2,400 |
2021/07/19 | 898 | 903 | 890 | 893 | 3,700 |
2021/07/16 | 900 | 900 | 883 | 898 | 2,400 |
2021/07/15 | 891 | 908 | 881 | 908 | 4,600 |
2021/07/14 | 882 | 891 | 881 | 891 | 1,500 |
2021/07/13 | 898 | 898 | 880 | 890 | 2,900 |
2021/07/12 | 882 | 888 | 880 | 888 | 2,400 |
2021/07/09 | 885 | 891 | 882 | 882 | 3,000 |
2021/07/08 | 884 | 888 | 883 | 885 | 800 |
2021/07/07 | 900 | 900 | 885 | 885 | 1,700 |
2021/07/06 | 900 | 900 | 897 | 897 | 300 |
2021/07/05 | 905 | 905 | 902 | 902 | 2,500 |
2021/07/02 | 894 | 905 | 894 | 903 | 2,300 |
2021/07/01 | 907 | 921 | 888 | 892 | 6,800 |
2021/06/30 | 896 | 896 | 892 | 892 | 400 |
2021/06/29 | 880 | 889 | 880 | 881 | 8,200 |
2021/06/28 | 906 | 906 | 900 | 900 | 2,300 |
2021/06/25 | 902 | 921 | 902 | 906 | 3,500 |
2021/06/24 | 905 | 925 | 895 | 895 | 2,700 |
2021/06/23 | 896 | 910 | 896 | 899 | 1,500 |
2021/06/22 | 910 | 910 | 885 | 906 | 1,300 |
2021/06/21 | 901 | 904 | 882 | 882 | 9,000 |
2021/06/18 | 916 | 933 | 901 | 901 | 21,200 |
2021/06/17 | 883 | 912 | 883 | 906 | 8,000 |
2021/06/16 | 883 | 896 | 883 | 883 | 5,300 |
2021/06/15 | 873 | 886 | 873 | 886 | 3,100 |
2021/06/14 | 876 | 889 | 876 | 879 | 5,600 |
2021/06/11 | 884 | 890 | 872 | 875 | 6,900 |
2021/06/10 | 884 | 884 | 868 | 869 | 2,600 |
2021/06/09 | 871 | 889 | 860 | 884 | 8,300 |
2021/06/08 | 875 | 875 | 861 | 861 | 5,300 |
2021/06/07 | 886 | 886 | 861 | 874 | 8,900 |
2021/06/04 | 865 | 878 | 864 | 866 | 10,100 |
2021/06/03 | 888 | 888 | 866 | 877 | 17,700 |
2021/06/02 | 839 | 949 | 839 | 888 | 77,300 |
2021/06/01 | 828 | 859 | 820 | 842 | 13,300 |
2021/05/31 | 818 | 842 | 806 | 842 | 24,800 |
2021/05/28 | 809 | 821 | 795 | 795 | 27,100 |
2021/05/27 | 787 | 787 | 779 | 779 | 800 |
2021/05/26 | 777 | 777 | 777 | 777 | 200 |
2021/05/25 | 787 | 787 | 775 | 777 | 800 |
2021/05/24 | 784 | 793 | 770 | 772 | 8,400 |
2021/05/21 | 784 | 784 | 779 | 783 | 500 |
2021/05/20 | 779 | 780 | 779 | 780 | 200 |
2021/05/19 | 775 | 778 | 775 | 778 | 400 |
2021/05/18 | 771 | 788 | 767 | 774 | 3,800 |
2021/05/17 | 797 | 797 | 766 | 770 | 2,600 |
2021/05/14 | 775 | 790 | 775 | 788 | 3,300 |
2021/05/13 | 763 | 781 | 763 | 768 | 32,700 |
2021/05/12 | 781 | 782 | 763 | 763 | 2,400 |
2021/05/11 | 787 | 787 | 777 | 784 | 3,000 |
2021/05/10 | 784 | 784 | 780 | 784 | 3,500 |
2021/05/07 | 755 | 770 | 755 | 767 | 2,000 |
2021/05/06 | 752 | 754 | 746 | 752 | 3,500 |
2021/04/30 | 745 | 754 | 743 | 752 | 6,400 |
2021/04/28 | 746 | 756 | 746 | 746 | 10,100 |
2021/04/27 | 753 | 753 | 746 | 746 | 6,100 |
2021/04/26 | 770 | 770 | 750 | 751 | 7,800 |
2021/04/23 | 763 | 770 | 759 | 760 | 4,300 |
2021/04/22 | 773 | 789 | 763 | 763 | 7,700 |
2021/04/21 | 795 | 796 | 763 | 763 | 18,100 |
2021/04/20 | 794 | 806 | 793 | 793 | 6,600 |
2021/04/19 | 798 | 800 | 795 | 795 | 4,700 |
2021/04/16 | 805 | 805 | 795 | 795 | 6,900 |
2021/04/15 | 812 | 812 | 805 | 805 | 3,000 |
2021/04/14 | 808 | 814 | 808 | 813 | 10,500 |
2021/04/13 | 807 | 812 | 806 | 806 | 2,900 |
2021/04/12 | 818 | 818 | 807 | 807 | 2,100 |
2021/04/09 | 804 | 818 | 804 | 818 | 5,500 |
2021/04/08 | 817 | 817 | 805 | 805 | 3,200 |
2021/04/07 | 815 | 816 | 805 | 815 | 11,500 |
2021/04/06 | 814 | 815 | 806 | 807 | 3,800 |
2021/04/05 | 814 | 820 | 806 | 809 | 6,800 |
2021/04/02 | 813 | 819 | 808 | 814 | 5,500 |
2021/04/01 | 804 | 819 | 804 | 817 | 2,900 |
2021/03/31 | 815 | 815 | 801 | 803 | 4,200 |
2021/03/30 | 801 | 814 | 801 | 814 | 3,000 |
2021/03/29 | 800 | 808 | 800 | 801 | 1,800 |
2021/03/26 | 794 | 802 | 793 | 800 | 4,400 |
2021/03/25 | 797 | 807 | 789 | 790 | 4,500 |
2021/03/24 | 803 | 803 | 793 | 801 | 7,700 |
2021/03/23 | 809 | 813 | 789 | 808 | 10,700 |
2021/03/22 | 796 | 808 | 795 | 806 | 10,000 |
2021/03/19 | 788 | 799 | 787 | 798 | 5,800 |
2021/03/18 | 809 | 809 | 790 | 792 | 18,400 |
2021/03/17 | 780 | 795 | 777 | 794 | 11,100 |
2021/03/16 | 772 | 779 | 772 | 779 | 2,300 |
2021/03/15 | 770 | 775 | 766 | 772 | 9,300 |
2021/03/12 | 760 | 775 | 757 | 770 | 7,600 |
2021/03/11 | 756 | 763 | 756 | 760 | 1,700 |
2021/03/10 | 765 | 765 | 759 | 759 | 2,300 |
2021/03/09 | 756 | 762 | 755 | 755 | 2,800 |
2021/03/08 | 756 | 761 | 749 | 756 | 4,000 |
2021/03/05 | 756 | 762 | 750 | 752 | 11,900 |
2021/03/04 | 762 | 767 | 752 | 756 | 4,500 |
2021/03/03 | 759 | 765 | 750 | 765 | 9,000 |
2021/03/02 | 765 | 775 | 759 | 759 | 7,000 |
2021/03/01 | 768 | 770 | 753 | 765 | 3,600 |
2021/02/26 | 758 | 761 | 750 | 753 | 13,700 |
2021/02/25 | 768 | 769 | 756 | 758 | 19,000 |
2021/02/24 | 782 | 782 | 754 | 754 | 21,100 |
2021/02/22 | 768 | 776 | 758 | 775 | 8,700 |
2021/02/19 | 771 | 782 | 762 | 767 | 7,000 |
2021/02/18 | 789 | 791 | 770 | 771 | 8,500 |
2021/02/17 | 767 | 780 | 767 | 780 | 2,100 |
2021/02/16 | 777 | 779 | 767 | 776 | 7,300 |
2021/02/15 | 783 | 784 | 766 | 777 | 31,100 |
2021/02/12 | 780 | 785 | 770 | 783 | 6,700 |
2021/02/10 | 782 | 782 | 766 | 773 | 5,300 |
2021/02/09 | 791 | 795 | 767 | 767 | 8,200 |
2021/02/08 | 771 | 792 | 771 | 790 | 63,300 |
2021/02/05 | 755 | 777 | 755 | 766 | 13,300 |
2021/02/04 | 758 | 758 | 742 | 745 | 6,300 |
2021/02/03 | 745 | 758 | 744 | 744 | 7,400 |
2021/02/02 | 750 | 756 | 748 | 754 | 5,800 |
2021/02/01 | 745 | 752 | 739 | 751 | 6,200 |
2021/01/29 | 769 | 769 | 744 | 744 | 12,400 |
2021/01/28 | 761 | 771 | 760 | 761 | 10,400 |
2021/01/27 | 767 | 774 | 764 | 765 | 3,000 |
2021/01/26 | 762 | 773 | 762 | 766 | 6,400 |
2021/01/25 | 770 | 770 | 760 | 762 | 7,300 |
2021/01/22 | 759 | 768 | 758 | 758 | 3,900 |
2021/01/21 | 775 | 775 | 758 | 758 | 6,100 |
2021/01/20 | 777 | 784 | 757 | 760 | 7,800 |
2021/01/19 | 778 | 820 | 765 | 765 | 19,600 |
2021/01/18 | 754 | 774 | 752 | 763 | 6,200 |
2021/01/15 | 764 | 777 | 750 | 752 | 7,700 |
2021/01/14 | 785 | 785 | 768 | 768 | 7,900 |
2021/01/13 | 806 | 807 | 780 | 785 | 9,100 |
2021/01/12 | 813 | 813 | 807 | 810 | 2,800 |
2021/01/08 | 817 | 817 | 808 | 813 | 3,500 |
2021/01/07 | 814 | 815 | 809 | 815 | 3,600 |
2021/01/06 | 814 | 815 | 809 | 809 | 3,600 |
2021/01/05 | 819 | 819 | 810 | 810 | 4,000 |
2021/01/04 | 829 | 829 | 811 | 811 | 7,500 |