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 |
|---|---|---|---|---|---|
| 2024/12/30 | 764 | 793 | 737 | 782 | 123,800 |
| 2024/12/27 | 709 | 709 | 684 | 694 | 19,000 |
| 2024/12/26 | 712 | 723 | 694 | 713 | 27,600 |
| 2024/12/25 | 720 | 735 | 711 | 711 | 36,000 |
| 2024/12/24 | 707 | 719 | 705 | 719 | 15,100 |
| 2024/12/23 | 702 | 709 | 690 | 707 | 20,900 |
| 2024/12/20 | 694 | 722 | 690 | 696 | 88,500 |
| 2024/12/19 | 672 | 678 | 661 | 678 | 15,700 |
| 2024/12/18 | 636 | 685 | 636 | 672 | 79,300 |
| 2024/12/17 | 637 | 640 | 625 | 626 | 7,500 |
| 2024/12/16 | 644 | 644 | 635 | 640 | 11,200 |
| 2024/12/13 | 642 | 644 | 631 | 644 | 7,400 |
| 2024/12/12 | 638 | 643 | 638 | 642 | 7,200 |
| 2024/12/11 | 631 | 638 | 630 | 638 | 11,300 |
| 2024/12/10 | 621 | 632 | 621 | 631 | 10,500 |
| 2024/12/09 | 619 | 623 | 618 | 621 | 4,600 |
| 2024/12/06 | 625 | 625 | 615 | 618 | 3,800 |
| 2024/12/05 | 620 | 629 | 615 | 623 | 5,200 |
| 2024/12/04 | 619 | 620 | 610 | 620 | 9,700 |
| 2024/12/03 | 621 | 622 | 613 | 618 | 6,100 |
| 2024/12/02 | 622 | 632 | 619 | 619 | 29,000 |
| 2024/11/29 | 628 | 628 | 620 | 620 | 3,200 |
| 2024/11/28 | 626 | 626 | 623 | 623 | 3,000 |
| 2024/11/27 | 627 | 630 | 620 | 623 | 4,100 |
| 2024/11/26 | 622 | 627 | 621 | 627 | 3,200 |
| 2024/11/25 | 623 | 624 | 621 | 621 | 2,500 |
| 2024/11/22 | 630 | 630 | 622 | 623 | 3,700 |
| 2024/11/21 | 625 | 630 | 620 | 622 | 3,000 |
| 2024/11/20 | 630 | 630 | 623 | 625 | 3,600 |
| 2024/11/19 | 623 | 642 | 622 | 630 | 6,700 |
| 2024/11/18 | 627 | 641 | 620 | 621 | 5,500 |
| 2024/11/15 | 637 | 637 | 627 | 627 | 4,200 |
| 2024/11/14 | 648 | 648 | 621 | 636 | 13,600 |
| 2024/11/13 | 633 | 648 | 625 | 644 | 33,200 |
| 2024/11/12 | 623 | 633 | 616 | 633 | 5,800 |
| 2024/11/11 | 619 | 624 | 611 | 624 | 3,000 |
| 2024/11/08 | 610 | 626 | 610 | 619 | 3,800 |
| 2024/11/07 | 605 | 625 | 601 | 608 | 22,200 |
| 2024/11/06 | 618 | 628 | 600 | 615 | 14,100 |
| 2024/11/05 | 620 | 622 | 610 | 618 | 7,700 |
| 2024/11/01 | 633 | 633 | 613 | 616 | 5,500 |
| 2024/10/31 | 629 | 641 | 628 | 634 | 2,200 |
| 2024/10/30 | 629 | 639 | 622 | 625 | 2,000 |
| 2024/10/29 | 628 | 642 | 621 | 625 | 8,300 |
| 2024/10/28 | 605 | 626 | 603 | 626 | 12,400 |
| 2024/10/25 | 640 | 640 | 615 | 615 | 16,300 |
| 2024/10/24 | 644 | 645 | 640 | 645 | 4,100 |
| 2024/10/23 | 641 | 647 | 636 | 645 | 4,400 |
| 2024/10/22 | 649 | 649 | 644 | 644 | 5,900 |
| 2024/10/21 | 637 | 649 | 637 | 645 | 6,000 |
| 2024/10/18 | 638 | 649 | 637 | 637 | 4,800 |
| 2024/10/17 | 635 | 647 | 635 | 638 | 4,300 |
| 2024/10/16 | 640 | 640 | 632 | 634 | 6,900 |
| 2024/10/15 | 640 | 644 | 638 | 644 | 1,400 |
| 2024/10/11 | 640 | 654 | 639 | 640 | 3,100 |
| 2024/10/10 | 646 | 651 | 640 | 640 | 5,000 |
| 2024/10/09 | 640 | 653 | 640 | 645 | 5,700 |
| 2024/10/08 | 644 | 644 | 640 | 640 | 4,300 |
| 2024/10/07 | 656 | 656 | 645 | 645 | 14,700 |
| 2024/10/04 | 652 | 662 | 650 | 656 | 5,200 |
| 2024/10/03 | 659 | 661 | 646 | 651 | 4,200 |
| 2024/10/02 | 660 | 661 | 642 | 652 | 8,400 |
| 2024/10/01 | 659 | 669 | 652 | 661 | 7,200 |
| 2024/09/30 | 651 | 670 | 646 | 659 | 11,600 |
| 2024/09/27 | 673 | 687 | 668 | 671 | 7,400 |
| 2024/09/26 | 675 | 679 | 668 | 674 | 2,600 |
| 2024/09/25 | 667 | 680 | 666 | 675 | 9,100 |
| 2024/09/24 | 671 | 679 | 668 | 668 | 13,300 |
| 2024/09/20 | 674 | 677 | 665 | 671 | 6,300 |
| 2024/09/19 | 648 | 673 | 646 | 673 | 8,100 |
| 2024/09/18 | 647 | 660 | 639 | 648 | 5,400 |
| 2024/09/17 | 662 | 662 | 638 | 643 | 9,000 |
| 2024/09/13 | 663 | 663 | 652 | 653 | 4,600 |
| 2024/09/12 | 661 | 673 | 651 | 653 | 11,800 |
| 2024/09/11 | 682 | 682 | 650 | 657 | 10,500 |
| 2024/09/10 | 687 | 690 | 681 | 682 | 3,900 |
| 2024/09/09 | 664 | 686 | 650 | 686 | 17,900 |
| 2024/09/06 | 678 | 700 | 675 | 688 | 29,200 |
| 2024/09/05 | 678 | 688 | 665 | 678 | 74,600 |
| 2024/09/04 | 632 | 657 | 611 | 638 | 32,300 |
| 2024/09/03 | 656 | 657 | 645 | 652 | 21,000 |
| 2024/09/02 | 647 | 660 | 647 | 657 | 18,900 |
| 2024/08/30 | 626 | 649 | 626 | 642 | 14,700 |
| 2024/08/29 | 626 | 635 | 623 | 631 | 8,900 |
| 2024/08/28 | 627 | 630 | 622 | 625 | 6,800 |
| 2024/08/27 | 637 | 651 | 628 | 634 | 24,800 |
| 2024/08/26 | 628 | 637 | 620 | 635 | 29,600 |
| 2024/08/23 | 596 | 620 | 592 | 619 | 51,500 |
| 2024/08/22 | 598 | 602 | 592 | 597 | 15,500 |
| 2024/08/21 | 583 | 588 | 582 | 582 | 5,200 |
| 2024/08/20 | 579 | 607 | 574 | 583 | 36,300 |
| 2024/08/19 | 584 | 584 | 573 | 579 | 10,200 |
| 2024/08/16 | 590 | 590 | 582 | 583 | 5,200 |
| 2024/08/15 | 582 | 590 | 582 | 590 | 5,700 |
| 2024/08/14 | 576 | 590 | 576 | 582 | 32,800 |
| 2024/08/13 | 554 | 572 | 540 | 572 | 37,500 |
| 2024/08/09 | 517 | 526 | 517 | 520 | 15,100 |
| 2024/08/08 | 506 | 518 | 506 | 511 | 7,000 |
| 2024/08/07 | 497 | 542 | 497 | 512 | 24,800 |
| 2024/08/06 | 478 | 510 | 477 | 499 | 49,200 |
| 2024/08/05 | 496 | 499 | 430 | 430 | 119,200 |
| 2024/08/02 | 560 | 560 | 518 | 530 | 70,100 |
| 2024/08/01 | 606 | 606 | 582 | 582 | 29,000 |
| 2024/07/31 | 601 | 607 | 598 | 606 | 5,300 |
| 2024/07/30 | 600 | 608 | 599 | 608 | 10,200 |
| 2024/07/29 | 592 | 606 | 592 | 606 | 13,400 |
| 2024/07/26 | 592 | 595 | 586 | 590 | 21,900 |
| 2024/07/25 | 601 | 602 | 594 | 596 | 46,600 |
| 2024/07/24 | 614 | 625 | 607 | 607 | 23,400 |
| 2024/07/23 | 620 | 620 | 611 | 615 | 38,300 |
| 2024/07/22 | 630 | 631 | 615 | 618 | 54,400 |
| 2024/07/19 | 634 | 723 | 623 | 623 | 450,900 |
| 2024/07/18 | 629 | 635 | 624 | 629 | 13,100 |
| 2024/07/17 | 637 | 638 | 625 | 627 | 20,800 |
| 2024/07/16 | 630 | 635 | 630 | 635 | 8,000 |
| 2024/07/12 | 627 | 630 | 623 | 630 | 9,000 |
| 2024/07/11 | 625 | 625 | 620 | 623 | 12,300 |
| 2024/07/10 | 630 | 633 | 622 | 624 | 21,600 |
| 2024/07/09 | 632 | 635 | 628 | 630 | 13,000 |
| 2024/07/08 | 636 | 637 | 634 | 634 | 6,600 |
| 2024/07/05 | 637 | 637 | 631 | 636 | 7,400 |
| 2024/07/04 | 634 | 637 | 633 | 635 | 6,800 |
| 2024/07/03 | 632 | 637 | 632 | 637 | 9,300 |
| 2024/07/02 | 637 | 637 | 625 | 632 | 21,200 |
| 2024/07/01 | 633 | 637 | 632 | 637 | 33,000 |
| 2024/06/28 | 638 | 638 | 628 | 633 | 18,000 |
| 2024/06/27 | 631 | 645 | 631 | 634 | 78,000 |
| 2024/06/26 | 678 | 686 | 650 | 660 | 59,400 |
| 2024/06/25 | 675 | 682 | 670 | 674 | 18,200 |
| 2024/06/24 | 677 | 687 | 671 | 678 | 19,000 |
| 2024/06/21 | 668 | 680 | 667 | 676 | 20,400 |
| 2024/06/20 | 667 | 673 | 667 | 671 | 5,800 |
| 2024/06/19 | 667 | 674 | 667 | 670 | 8,600 |
| 2024/06/18 | 674 | 675 | 664 | 670 | 13,800 |
| 2024/06/17 | 677 | 677 | 667 | 674 | 8,600 |
| 2024/06/14 | 671 | 677 | 667 | 677 | 2,800 |
| 2024/06/13 | 669 | 670 | 666 | 670 | 2,500 |
| 2024/06/12 | 670 | 675 | 663 | 673 | 4,300 |
| 2024/06/11 | 669 | 670 | 662 | 670 | 3,300 |
| 2024/06/10 | 662 | 675 | 651 | 666 | 19,000 |
| 2024/06/07 | 654 | 664 | 645 | 664 | 17,900 |
| 2024/06/06 | 682 | 682 | 657 | 658 | 35,200 |
| 2024/06/05 | 692 | 694 | 682 | 683 | 8,500 |
| 2024/06/04 | 685 | 692 | 685 | 692 | 2,600 |
| 2024/06/03 | 686 | 688 | 679 | 685 | 10,300 |
| 2024/05/31 | 675 | 683 | 671 | 677 | 4,000 |
| 2024/05/30 | 672 | 675 | 665 | 674 | 7,200 |
| 2024/05/29 | 681 | 685 | 672 | 682 | 14,100 |
| 2024/05/28 | 690 | 692 | 683 | 684 | 7,800 |
| 2024/05/27 | 697 | 706 | 680 | 690 | 11,000 |
| 2024/05/24 | 699 | 708 | 691 | 696 | 8,200 |
| 2024/05/23 | 702 | 713 | 692 | 699 | 3,400 |
| 2024/05/22 | 719 | 719 | 687 | 698 | 10,800 |
| 2024/05/21 | 712 | 720 | 710 | 712 | 10,600 |
| 2024/05/20 | 706 | 712 | 700 | 702 | 8,900 |
| 2024/05/17 | 701 | 706 | 694 | 706 | 6,100 |
| 2024/05/16 | 698 | 698 | 675 | 696 | 15,800 |
| 2024/05/15 | 666 | 701 | 657 | 696 | 31,000 |
| 2024/05/14 | 671 | 678 | 644 | 663 | 71,400 |
| 2024/05/13 | 696 | 698 | 665 | 666 | 70,700 |
| 2024/05/10 | 725 | 746 | 698 | 698 | 32,500 |
| 2024/05/09 | 744 | 744 | 720 | 730 | 11,900 |
| 2024/05/08 | 735 | 748 | 726 | 744 | 10,000 |
| 2024/05/07 | 725 | 740 | 725 | 740 | 13,600 |
| 2024/05/02 | 739 | 739 | 723 | 724 | 14,800 |
| 2024/05/01 | 740 | 747 | 733 | 739 | 7,300 |
| 2024/04/30 | 730 | 742 | 726 | 736 | 11,900 |
| 2024/04/26 | 749 | 750 | 722 | 740 | 14,300 |
| 2024/04/25 | 740 | 750 | 738 | 746 | 5,200 |
| 2024/04/24 | 738 | 752 | 738 | 742 | 7,800 |
| 2024/04/23 | 746 | 751 | 733 | 742 | 9,100 |
| 2024/04/22 | 727 | 743 | 727 | 735 | 15,800 |
| 2024/04/19 | 740 | 749 | 711 | 726 | 30,200 |
| 2024/04/18 | 745 | 754 | 736 | 750 | 16,900 |
| 2024/04/17 | 744 | 754 | 731 | 751 | 22,100 |
| 2024/04/16 | 765 | 766 | 743 | 744 | 24,500 |
| 2024/04/15 | 765 | 776 | 762 | 771 | 22,800 |
| 2024/04/12 | 785 | 788 | 774 | 774 | 15,600 |
| 2024/04/11 | 780 | 792 | 777 | 785 | 11,300 |
| 2024/04/10 | 799 | 816 | 784 | 784 | 25,900 |
| 2024/04/09 | 818 | 818 | 791 | 797 | 24,400 |
| 2024/04/08 | 773 | 810 | 773 | 805 | 45,100 |
| 2024/04/05 | 764 | 784 | 756 | 773 | 27,400 |
| 2024/04/04 | 800 | 800 | 773 | 777 | 17,900 |
| 2024/04/03 | 776 | 811 | 775 | 796 | 37,100 |
| 2024/04/02 | 826 | 826 | 795 | 799 | 31,300 |
| 2024/04/01 | 821 | 834 | 806 | 826 | 34,000 |
| 2024/03/29 | 849 | 853 | 810 | 817 | 47,000 |
| 2024/03/28 | 793 | 835 | 782 | 834 | 92,900 |
| 2024/03/27 | 782 | 794 | 752 | 783 | 54,400 |
| 2024/03/26 | 793 | 798 | 753 | 774 | 140,200 |
| 2024/03/25 | 749 | 754 | 741 | 748 | 31,100 |
| 2024/03/22 | 750 | 750 | 734 | 745 | 12,100 |
| 2024/03/21 | 755 | 773 | 742 | 742 | 78,400 |
| 2024/03/19 | 764 | 764 | 738 | 740 | 13,900 |
| 2024/03/18 | 753 | 763 | 743 | 758 | 35,200 |
| 2024/03/15 | 711 | 740 | 711 | 728 | 13,200 |
| 2024/03/14 | 724 | 732 | 717 | 722 | 19,000 |
| 2024/03/13 | 750 | 750 | 718 | 727 | 21,700 |
| 2024/03/12 | 707 | 750 | 707 | 746 | 31,600 |
| 2024/03/11 | 716 | 726 | 707 | 714 | 22,900 |
| 2024/03/08 | 710 | 749 | 701 | 743 | 43,100 |
| 2024/03/07 | 729 | 736 | 700 | 715 | 32,800 |
| 2024/03/06 | 744 | 744 | 720 | 729 | 30,200 |
| 2024/03/05 | 729 | 748 | 711 | 744 | 34,100 |
| 2024/03/04 | 750 | 751 | 730 | 736 | 47,500 |
| 2024/03/01 | 785 | 785 | 743 | 744 | 39,100 |
| 2024/02/29 | 777 | 799 | 750 | 785 | 50,000 |
| 2024/02/28 | 794 | 807 | 777 | 777 | 33,700 |
| 2024/02/27 | 800 | 808 | 770 | 786 | 60,600 |
| 2024/02/26 | 748 | 810 | 748 | 794 | 101,400 |
| 2024/02/22 | 735 | 757 | 707 | 743 | 88,900 |
| 2024/02/21 | 739 | 750 | 730 | 738 | 79,900 |
| 2024/02/20 | 716 | 728 | 689 | 728 | 151,100 |
| 2024/02/19 | 646 | 666 | 641 | 666 | 42,500 |
| 2024/02/16 | 628 | 660 | 620 | 646 | 43,700 |
| 2024/02/15 | 648 | 648 | 614 | 616 | 47,200 |
| 2024/02/14 | 632 | 646 | 611 | 642 | 186,200 |
| 2024/02/13 | 571 | 575 | 565 | 575 | 10,600 |
| 2024/02/09 | 564 | 576 | 564 | 568 | 7,900 |
| 2024/02/08 | 571 | 571 | 562 | 565 | 14,900 |
| 2024/02/07 | 570 | 574 | 569 | 569 | 16,400 |
| 2024/02/06 | 578 | 580 | 570 | 570 | 12,300 |
| 2024/02/05 | 597 | 597 | 572 | 580 | 29,600 |
| 2024/02/02 | 600 | 600 | 561 | 589 | 171,500 |
| 2024/02/01 | 549 | 550 | 546 | 550 | 1,000 |
| 2024/01/31 | 555 | 555 | 546 | 549 | 13,900 |
| 2024/01/30 | 552 | 555 | 550 | 550 | 4,900 |
| 2024/01/29 | 553 | 556 | 552 | 554 | 10,900 |
| 2024/01/26 | 557 | 557 | 551 | 554 | 3,900 |
| 2024/01/25 | 556 | 560 | 556 | 557 | 7,400 |
| 2024/01/24 | 551 | 556 | 551 | 556 | 8,700 |
| 2024/01/23 | 554 | 554 | 549 | 553 | 2,800 |
| 2024/01/22 | 551 | 555 | 549 | 555 | 13,000 |
| 2024/01/19 | 548 | 550 | 545 | 545 | 4,700 |
| 2024/01/18 | 547 | 548 | 546 | 547 | 3,000 |
| 2024/01/17 | 549 | 549 | 545 | 546 | 4,700 |
| 2024/01/16 | 548 | 550 | 545 | 548 | 6,200 |
| 2024/01/15 | 548 | 550 | 546 | 548 | 7,500 |
| 2024/01/12 | 549 | 551 | 547 | 548 | 9,600 |
| 2024/01/11 | 554 | 554 | 548 | 551 | 2,800 |
| 2024/01/10 | 554 | 554 | 548 | 549 | 7,700 |
| 2024/01/09 | 554 | 554 | 548 | 554 | 9,800 |
| 2024/01/05 | 554 | 556 | 551 | 554 | 3,200 |
| 2024/01/04 | 548 | 558 | 545 | 552 | 8,600 |