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 |
---|---|---|---|---|---|
2023/12/29 | 545 | 548 | 544 | 544 | 8,600 |
2023/12/28 | 537 | 553 | 537 | 545 | 14,200 |
2023/12/27 | 547 | 554 | 544 | 554 | 30,000 |
2023/12/26 | 544 | 548 | 536 | 537 | 33,600 |
2023/12/25 | 550 | 551 | 538 | 539 | 35,500 |
2023/12/22 | 555 | 558 | 548 | 555 | 13,500 |
2023/12/21 | 551 | 555 | 542 | 545 | 27,100 |
2023/12/20 | 560 | 562 | 554 | 557 | 13,700 |
2023/12/19 | 560 | 564 | 555 | 564 | 8,400 |
2023/12/18 | 554 | 562 | 554 | 560 | 7,400 |
2023/12/15 | 551 | 561 | 551 | 554 | 11,400 |
2023/12/14 | 555 | 558 | 553 | 556 | 16,800 |
2023/12/13 | 565 | 565 | 553 | 553 | 14,100 |
2023/12/12 | 572 | 573 | 559 | 560 | 12,300 |
2023/12/11 | 570 | 576 | 564 | 569 | 15,200 |
2023/12/08 | 562 | 566 | 555 | 566 | 8,900 |
2023/12/07 | 581 | 581 | 559 | 562 | 21,600 |
2023/12/06 | 585 | 586 | 572 | 582 | 10,900 |
2023/12/05 | 577 | 585 | 575 | 582 | 14,500 |
2023/12/04 | 568 | 577 | 565 | 575 | 13,000 |
2023/12/01 | 561 | 566 | 560 | 566 | 8,700 |
2023/11/30 | 565 | 567 | 560 | 560 | 14,700 |
2023/11/29 | 556 | 561 | 556 | 560 | 3,300 |
2023/11/28 | 558 | 563 | 555 | 561 | 9,700 |
2023/11/27 | 558 | 558 | 554 | 555 | 4,800 |
2023/11/24 | 555 | 559 | 555 | 558 | 3,100 |
2023/11/22 | 555 | 557 | 553 | 555 | 1,600 |
2023/11/21 | 550 | 556 | 550 | 555 | 2,500 |
2023/11/20 | 551 | 554 | 550 | 550 | 1,100 |
2023/11/17 | 549 | 552 | 547 | 551 | 6,100 |
2023/11/16 | 548 | 552 | 547 | 547 | 9,700 |
2023/11/15 | 556 | 559 | 553 | 555 | 4,400 |
2023/11/14 | 557 | 560 | 554 | 556 | 8,100 |
2023/11/13 | 555 | 555 | 552 | 555 | 2,600 |
2023/11/10 | 556 | 556 | 551 | 552 | 3,000 |
2023/11/09 | 550 | 556 | 550 | 556 | 2,700 |
2023/11/08 | 548 | 552 | 548 | 551 | 1,600 |
2023/11/07 | 550 | 555 | 548 | 552 | 8,000 |
2023/11/06 | 554 | 554 | 544 | 548 | 9,000 |
2023/11/02 | 541 | 551 | 541 | 546 | 7,200 |
2023/11/01 | 543 | 544 | 540 | 544 | 3,200 |
2023/10/31 | 533 | 544 | 533 | 539 | 5,000 |
2023/10/30 | 533 | 541 | 533 | 533 | 4,900 |
2023/10/27 | 534 | 538 | 528 | 535 | 7,200 |
2023/10/26 | 539 | 539 | 533 | 533 | 5,700 |
2023/10/25 | 539 | 548 | 539 | 544 | 2,600 |
2023/10/24 | 541 | 541 | 528 | 539 | 15,000 |
2023/10/23 | 540 | 554 | 539 | 539 | 8,800 |
2023/10/20 | 541 | 547 | 539 | 541 | 12,700 |
2023/10/19 | 541 | 547 | 541 | 541 | 5,900 |
2023/10/18 | 552 | 552 | 546 | 547 | 7,100 |
2023/10/17 | 555 | 555 | 549 | 552 | 10,600 |
2023/10/16 | 556 | 556 | 547 | 548 | 25,100 |
2023/10/13 | 561 | 561 | 558 | 558 | 5,000 |
2023/10/12 | 560 | 563 | 560 | 563 | 3,800 |
2023/10/11 | 566 | 566 | 558 | 563 | 2,100 |
2023/10/10 | 566 | 566 | 555 | 562 | 8,200 |
2023/10/06 | 558 | 559 | 555 | 556 | 3,300 |
2023/10/05 | 556 | 561 | 553 | 555 | 9,200 |
2023/10/04 | 561 | 561 | 555 | 556 | 13,400 |
2023/10/03 | 572 | 572 | 561 | 562 | 4,900 |
2023/10/02 | 571 | 571 | 566 | 567 | 1,300 |
2023/09/29 | 566 | 575 | 566 | 568 | 14,000 |
2023/09/28 | 571 | 571 | 565 | 566 | 8,500 |
2023/09/27 | 564 | 578 | 564 | 569 | 14,700 |
2023/09/26 | 570 | 570 | 563 | 564 | 7,100 |
2023/09/25 | 573 | 576 | 570 | 570 | 5,200 |
2023/09/22 | 573 | 579 | 566 | 576 | 7,700 |
2023/09/21 | 582 | 583 | 575 | 575 | 4,300 |
2023/09/20 | 581 | 584 | 576 | 581 | 2,500 |
2023/09/19 | 567 | 580 | 567 | 580 | 10,500 |
2023/09/15 | 565 | 566 | 563 | 566 | 2,100 |
2023/09/14 | 562 | 567 | 559 | 567 | 1,800 |
2023/09/13 | 561 | 563 | 559 | 559 | 4,400 |
2023/09/12 | 569 | 569 | 553 | 564 | 20,300 |
2023/09/11 | 573 | 573 | 565 | 566 | 7,700 |
2023/09/08 | 573 | 578 | 572 | 573 | 5,800 |
2023/09/07 | 577 | 580 | 572 | 573 | 9,600 |
2023/09/06 | 576 | 578 | 575 | 577 | 6,400 |
2023/09/05 | 574 | 577 | 573 | 575 | 3,300 |
2023/09/04 | 568 | 574 | 567 | 571 | 6,300 |
2023/09/01 | 568 | 570 | 566 | 570 | 1,700 |
2023/08/31 | 565 | 579 | 565 | 571 | 5,200 |
2023/08/30 | 565 | 570 | 561 | 565 | 6,600 |
2023/08/29 | 560 | 566 | 560 | 566 | 6,800 |
2023/08/28 | 563 | 566 | 563 | 563 | 8,200 |
2023/08/25 | 569 | 569 | 566 | 566 | 1,800 |
2023/08/24 | 570 | 570 | 565 | 569 | 6,500 |
2023/08/23 | 556 | 570 | 556 | 570 | 3,700 |
2023/08/22 | 556 | 560 | 553 | 556 | 11,500 |
2023/08/21 | 552 | 565 | 552 | 560 | 5,900 |
2023/08/18 | 564 | 567 | 556 | 556 | 14,900 |
2023/08/17 | 567 | 571 | 564 | 564 | 14,100 |
2023/08/16 | 563 | 571 | 561 | 565 | 10,100 |
2023/08/15 | 582 | 583 | 565 | 565 | 31,800 |
2023/08/14 | 575 | 600 | 570 | 582 | 49,600 |
2023/08/10 | 611 | 630 | 611 | 620 | 10,200 |
2023/08/09 | 625 | 625 | 615 | 618 | 8,900 |
2023/08/08 | 628 | 628 | 621 | 622 | 4,900 |
2023/08/07 | 622 | 627 | 620 | 625 | 3,200 |
2023/08/04 | 629 | 629 | 621 | 622 | 3,200 |
2023/08/03 | 623 | 625 | 621 | 621 | 6,700 |
2023/08/02 | 631 | 631 | 621 | 624 | 5,300 |
2023/08/01 | 630 | 630 | 625 | 628 | 2,900 |
2023/07/31 | 637 | 637 | 627 | 630 | 3,200 |
2023/07/28 | 625 | 636 | 622 | 631 | 5,800 |
2023/07/27 | 638 | 639 | 634 | 634 | 3,100 |
2023/07/26 | 639 | 639 | 631 | 638 | 2,700 |
2023/07/25 | 635 | 643 | 628 | 639 | 5,000 |
2023/07/24 | 647 | 647 | 635 | 635 | 3,500 |
2023/07/21 | 625 | 644 | 625 | 641 | 6,200 |
2023/07/20 | 621 | 630 | 621 | 630 | 3,500 |
2023/07/19 | 622 | 624 | 614 | 620 | 8,000 |
2023/07/18 | 620 | 622 | 616 | 617 | 3,700 |
2023/07/14 | 617 | 623 | 613 | 613 | 3,700 |
2023/07/13 | 621 | 622 | 613 | 620 | 6,300 |
2023/07/12 | 616 | 618 | 614 | 615 | 4,500 |
2023/07/11 | 619 | 624 | 613 | 617 | 14,300 |
2023/07/10 | 621 | 630 | 621 | 625 | 2,100 |
2023/07/07 | 617 | 626 | 614 | 620 | 7,700 |
2023/07/06 | 630 | 632 | 613 | 617 | 22,200 |
2023/07/05 | 644 | 644 | 631 | 634 | 12,400 |
2023/07/04 | 652 | 652 | 645 | 645 | 8,100 |
2023/07/03 | 657 | 658 | 649 | 652 | 9,100 |
2023/06/30 | 655 | 659 | 646 | 654 | 16,200 |
2023/06/29 | 655 | 668 | 641 | 648 | 44,000 |
2023/06/28 | 668 | 689 | 666 | 674 | 32,200 |
2023/06/27 | 677 | 685 | 662 | 677 | 25,800 |
2023/06/26 | 680 | 680 | 666 | 675 | 15,800 |
2023/06/23 | 685 | 697 | 666 | 680 | 36,300 |
2023/06/22 | 716 | 716 | 681 | 682 | 81,300 |
2023/06/21 | 717 | 766 | 694 | 725 | 316,400 |
2023/06/20 | 656 | 669 | 650 | 669 | 33,800 |
2023/06/19 | 642 | 655 | 639 | 655 | 19,600 |
2023/06/16 | 635 | 648 | 632 | 645 | 13,700 |
2023/06/15 | 643 | 645 | 627 | 645 | 14,400 |
2023/06/14 | 634 | 650 | 625 | 644 | 34,900 |
2023/06/13 | 664 | 664 | 636 | 643 | 25,800 |
2023/06/12 | 642 | 660 | 632 | 660 | 29,300 |
2023/06/09 | 625 | 637 | 625 | 631 | 11,600 |
2023/06/08 | 622 | 629 | 622 | 625 | 4,200 |
2023/06/07 | 620 | 631 | 620 | 628 | 8,800 |
2023/06/06 | 620 | 629 | 617 | 617 | 8,800 |
2023/06/05 | 625 | 625 | 611 | 615 | 11,700 |
2023/06/02 | 618 | 620 | 616 | 620 | 800 |
2023/06/01 | 621 | 621 | 613 | 613 | 9,700 |
2023/05/31 | 625 | 625 | 619 | 625 | 1,200 |
2023/05/30 | 617 | 628 | 617 | 619 | 5,700 |
2023/05/29 | 609 | 617 | 609 | 617 | 6,500 |
2023/05/26 | 615 | 616 | 612 | 615 | 3,000 |
2023/05/25 | 624 | 624 | 614 | 615 | 3,800 |
2023/05/24 | 612 | 622 | 612 | 622 | 4,100 |
2023/05/23 | 623 | 627 | 610 | 612 | 11,300 |
2023/05/22 | 625 | 626 | 605 | 623 | 17,200 |
2023/05/19 | 602 | 625 | 598 | 602 | 38,700 |
2023/05/18 | 605 | 605 | 598 | 600 | 7,300 |
2023/05/17 | 603 | 606 | 598 | 598 | 11,600 |
2023/05/16 | 602 | 613 | 600 | 602 | 17,200 |
2023/05/15 | 605 | 613 | 603 | 613 | 22,200 |
2023/05/12 | 623 | 623 | 595 | 604 | 34,400 |
2023/05/11 | 626 | 626 | 612 | 614 | 14,600 |
2023/05/10 | 622 | 627 | 618 | 626 | 4,700 |
2023/05/09 | 614 | 626 | 614 | 626 | 5,600 |
2023/05/08 | 623 | 623 | 616 | 616 | 2,400 |
2023/05/02 | 619 | 619 | 611 | 611 | 6,100 |
2023/05/01 | 613 | 620 | 609 | 620 | 10,100 |
2023/04/28 | 612 | 616 | 607 | 614 | 6,700 |
2023/04/27 | 616 | 616 | 607 | 609 | 3,600 |
2023/04/26 | 606 | 623 | 604 | 611 | 10,400 |
2023/04/25 | 607 | 614 | 605 | 605 | 7,600 |
2023/04/24 | 619 | 619 | 605 | 607 | 4,000 |
2023/04/21 | 614 | 614 | 604 | 604 | 6,300 |
2023/04/20 | 604 | 610 | 604 | 604 | 2,600 |
2023/04/19 | 608 | 611 | 603 | 603 | 9,900 |
2023/04/18 | 620 | 620 | 607 | 608 | 14,000 |
2023/04/17 | 620 | 620 | 607 | 610 | 21,800 |
2023/04/14 | 634 | 634 | 612 | 625 | 17,000 |
2023/04/13 | 625 | 625 | 614 | 615 | 5,000 |
2023/04/12 | 633 | 633 | 611 | 625 | 8,300 |
2023/04/11 | 632 | 640 | 615 | 625 | 20,000 |
2023/04/10 | 610 | 632 | 610 | 632 | 12,100 |
2023/04/07 | 613 | 622 | 605 | 606 | 10,200 |
2023/04/06 | 615 | 633 | 607 | 610 | 24,800 |
2023/04/05 | 632 | 633 | 614 | 622 | 17,700 |
2023/04/04 | 655 | 655 | 636 | 636 | 10,500 |
2023/04/03 | 667 | 668 | 635 | 645 | 33,500 |
2023/03/31 | 675 | 675 | 650 | 657 | 34,400 |
2023/03/30 | 646 | 675 | 641 | 670 | 104,200 |
2023/03/29 | 621 | 634 | 603 | 634 | 65,000 |
2023/03/28 | 648 | 648 | 623 | 623 | 46,100 |
2023/03/27 | 627 | 642 | 624 | 640 | 24,900 |
2023/03/24 | 639 | 655 | 620 | 620 | 122,800 |
2023/03/23 | 582 | 603 | 580 | 600 | 24,100 |
2023/03/22 | 605 | 625 | 577 | 582 | 87,900 |
2023/03/20 | 575 | 580 | 564 | 565 | 6,700 |
2023/03/17 | 571 | 583 | 561 | 582 | 14,300 |
2023/03/16 | 551 | 560 | 550 | 554 | 6,000 |
2023/03/15 | 564 | 564 | 553 | 563 | 14,900 |
2023/03/14 | 563 | 563 | 543 | 546 | 22,000 |
2023/03/13 | 586 | 586 | 563 | 568 | 19,200 |
2023/03/10 | 579 | 584 | 573 | 581 | 9,300 |
2023/03/09 | 590 | 590 | 578 | 579 | 17,200 |
2023/03/08 | 594 | 595 | 589 | 589 | 2,100 |
2023/03/07 | 597 | 601 | 588 | 591 | 7,800 |
2023/03/06 | 596 | 599 | 592 | 594 | 3,300 |
2023/03/03 | 601 | 601 | 596 | 596 | 6,200 |
2023/03/02 | 591 | 600 | 591 | 600 | 4,800 |
2023/03/01 | 589 | 601 | 588 | 596 | 7,800 |
2023/02/28 | 596 | 603 | 588 | 588 | 25,300 |
2023/02/27 | 602 | 605 | 596 | 600 | 10,600 |
2023/02/24 | 603 | 607 | 593 | 607 | 9,100 |
2023/02/22 | 610 | 610 | 594 | 596 | 30,100 |
2023/02/21 | 616 | 626 | 605 | 605 | 20,500 |
2023/02/20 | 620 | 626 | 614 | 619 | 15,800 |
2023/02/17 | 602 | 619 | 599 | 619 | 31,700 |
2023/02/16 | 590 | 602 | 582 | 602 | 19,700 |
2023/02/15 | 581 | 594 | 570 | 592 | 26,900 |
2023/02/14 | 606 | 606 | 555 | 587 | 87,200 |
2023/02/13 | 618 | 627 | 608 | 608 | 25,600 |
2023/02/10 | 638 | 638 | 624 | 626 | 18,500 |
2023/02/09 | 635 | 640 | 631 | 639 | 8,000 |
2023/02/08 | 627 | 641 | 625 | 635 | 14,900 |
2023/02/07 | 627 | 627 | 621 | 621 | 5,000 |
2023/02/06 | 620 | 627 | 611 | 627 | 9,500 |
2023/02/03 | 620 | 621 | 609 | 617 | 11,400 |
2023/02/02 | 633 | 633 | 614 | 620 | 11,500 |
2023/02/01 | 628 | 635 | 624 | 624 | 4,100 |
2023/01/31 | 632 | 634 | 620 | 625 | 13,500 |
2023/01/30 | 652 | 653 | 630 | 632 | 17,300 |
2023/01/27 | 652 | 652 | 643 | 652 | 8,100 |
2023/01/26 | 652 | 658 | 643 | 658 | 14,500 |
2023/01/25 | 656 | 656 | 651 | 652 | 5,900 |
2023/01/24 | 649 | 657 | 649 | 650 | 9,400 |
2023/01/23 | 655 | 655 | 646 | 648 | 7,000 |
2023/01/20 | 632 | 647 | 629 | 647 | 6,400 |
2023/01/19 | 622 | 642 | 622 | 631 | 10,200 |
2023/01/18 | 620 | 628 | 612 | 622 | 14,300 |
2023/01/17 | 621 | 625 | 615 | 615 | 6,700 |
2023/01/16 | 623 | 635 | 619 | 620 | 8,400 |
2023/01/13 | 620 | 658 | 618 | 630 | 78,100 |
2023/01/12 | 627 | 627 | 619 | 623 | 5,800 |
2023/01/11 | 636 | 636 | 615 | 626 | 15,200 |
2023/01/10 | 645 | 645 | 628 | 630 | 12,000 |
2023/01/06 | 607 | 632 | 604 | 628 | 14,500 |
2023/01/05 | 604 | 617 | 604 | 608 | 14,700 |
2023/01/04 | 611 | 613 | 600 | 608 | 16,100 |