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
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

このページの先頭へ