共和レザー(3553)の株価時系列情報
共和レザー(3553)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 815 | 820 | 810 | 813 | 74,000 |
| 2025/08/06 | 810 | 818 | 810 | 815 | 84,200 |
| 2025/08/05 | 816 | 816 | 809 | 809 | 73,000 |
| 2025/08/04 | 810 | 812 | 804 | 811 | 54,300 |
| 2025/08/01 | 811 | 820 | 811 | 816 | 80,400 |
| 2025/07/31 | 807 | 816 | 803 | 811 | 216,300 |
| 2025/07/30 | 830 | 834 | 826 | 832 | 90,400 |
| 2025/07/29 | 831 | 837 | 826 | 833 | 46,800 |
| 2025/07/28 | 840 | 845 | 831 | 834 | 80,800 |
| 2025/07/25 | 825 | 843 | 821 | 838 | 169,700 |
| 2025/07/24 | 822 | 828 | 820 | 825 | 90,100 |
| 2025/07/23 | 799 | 821 | 799 | 815 | 221,800 |
| 2025/07/22 | 790 | 796 | 790 | 792 | 74,500 |
| 2025/07/18 | 789 | 794 | 787 | 788 | 82,200 |
| 2025/07/17 | 785 | 789 | 781 | 788 | 76,000 |
| 2025/07/16 | 785 | 791 | 783 | 784 | 67,700 |
| 2025/07/15 | 789 | 793 | 783 | 785 | 111,800 |
| 2025/07/14 | 786 | 795 | 785 | 788 | 85,800 |
| 2025/07/11 | 788 | 794 | 788 | 790 | 40,200 |
| 2025/07/10 | 785 | 791 | 782 | 786 | 62,400 |
| 2025/07/09 | 782 | 788 | 782 | 787 | 21,400 |
| 2025/07/08 | 781 | 784 | 781 | 783 | 22,600 |
| 2025/07/07 | 787 | 790 | 780 | 781 | 29,900 |
| 2025/07/04 | 790 | 791 | 787 | 787 | 23,800 |
| 2025/07/03 | 780 | 791 | 776 | 791 | 53,800 |
| 2025/07/02 | 780 | 783 | 775 | 781 | 33,700 |
| 2025/07/01 | 783 | 785 | 779 | 781 | 36,300 |
| 2025/06/30 | 783 | 787 | 781 | 784 | 42,100 |
| 2025/06/27 | 780 | 782 | 778 | 782 | 36,500 |
| 2025/06/26 | 779 | 781 | 776 | 776 | 37,300 |
| 2025/06/25 | 777 | 778 | 771 | 778 | 32,300 |
| 2025/06/24 | 774 | 780 | 774 | 776 | 24,300 |
| 2025/06/23 | 774 | 775 | 766 | 775 | 49,300 |
| 2025/06/20 | 775 | 780 | 774 | 774 | 30,400 |
| 2025/06/19 | 770 | 777 | 768 | 775 | 60,900 |
| 2025/06/18 | 782 | 782 | 769 | 773 | 147,900 |
| 2025/06/17 | 783 | 783 | 779 | 781 | 15,000 |
| 2025/06/16 | 778 | 786 | 778 | 782 | 39,900 |
| 2025/06/13 | 786 | 786 | 775 | 778 | 69,900 |
| 2025/06/12 | 787 | 787 | 783 | 785 | 29,500 |
| 2025/06/11 | 788 | 793 | 786 | 788 | 77,500 |
| 2025/06/10 | 780 | 784 | 779 | 782 | 43,000 |
| 2025/06/09 | 784 | 784 | 778 | 779 | 23,100 |
| 2025/06/06 | 779 | 784 | 779 | 780 | 28,100 |
| 2025/06/05 | 781 | 783 | 778 | 780 | 27,700 |
| 2025/06/04 | 782 | 786 | 780 | 780 | 25,800 |
| 2025/06/03 | 790 | 790 | 779 | 779 | 56,100 |
| 2025/06/02 | 795 | 795 | 785 | 788 | 47,500 |
| 2025/05/30 | 790 | 798 | 790 | 795 | 26,200 |
| 2025/05/29 | 782 | 793 | 782 | 793 | 58,800 |
| 2025/05/28 | 780 | 784 | 777 | 779 | 71,400 |
| 2025/05/27 | 785 | 789 | 777 | 778 | 52,700 |
| 2025/05/26 | 785 | 803 | 780 | 781 | 178,700 |
| 2025/05/23 | 767 | 775 | 765 | 775 | 60,700 |
| 2025/05/22 | 766 | 777 | 760 | 773 | 75,100 |
| 2025/05/21 | 767 | 773 | 764 | 766 | 65,300 |
| 2025/05/20 | 767 | 770 | 761 | 767 | 57,600 |
| 2025/05/19 | 766 | 770 | 762 | 765 | 82,000 |
| 2025/05/16 | 757 | 765 | 748 | 765 | 146,500 |
| 2025/05/15 | 759 | 762 | 748 | 755 | 140,200 |
| 2025/05/14 | 757 | 763 | 751 | 760 | 75,700 |
| 2025/05/13 | 763 | 766 | 756 | 762 | 97,100 |
| 2025/05/12 | 752 | 768 | 740 | 762 | 478,500 |
| 2025/05/09 | 690 | 699 | 685 | 699 | 125,400 |
| 2025/05/08 | 682 | 685 | 678 | 685 | 63,600 |
| 2025/05/07 | 682 | 685 | 677 | 685 | 61,400 |
| 2025/05/02 | 678 | 682 | 676 | 682 | 89,100 |
| 2025/05/01 | 682 | 682 | 676 | 677 | 77,000 |
| 2025/04/30 | 677 | 683 | 677 | 682 | 62,000 |
| 2025/04/28 | 676 | 684 | 676 | 678 | 89,700 |
| 2025/04/25 | 683 | 683 | 672 | 676 | 83,100 |
| 2025/04/24 | 666 | 677 | 665 | 675 | 69,600 |
| 2025/04/23 | 664 | 668 | 658 | 662 | 37,500 |
| 2025/04/22 | 657 | 662 | 656 | 658 | 25,600 |
| 2025/04/21 | 661 | 664 | 657 | 658 | 38,200 |
| 2025/04/18 | 644 | 663 | 644 | 661 | 33,300 |
| 2025/04/17 | 640 | 649 | 640 | 644 | 45,700 |
| 2025/04/16 | 650 | 651 | 640 | 643 | 41,900 |
| 2025/04/15 | 635 | 651 | 635 | 649 | 51,000 |
| 2025/04/14 | 630 | 632 | 623 | 629 | 25,200 |
| 2025/04/11 | 619 | 627 | 604 | 622 | 46,000 |
| 2025/04/10 | 615 | 631 | 612 | 629 | 70,300 |
| 2025/04/09 | 609 | 609 | 585 | 595 | 62,400 |
| 2025/04/08 | 614 | 628 | 610 | 615 | 54,000 |
| 2025/04/07 | 575 | 601 | 571 | 587 | 184,200 |
| 2025/04/04 | 670 | 674 | 640 | 655 | 124,700 |
| 2025/04/03 | 683 | 688 | 672 | 685 | 80,300 |
| 2025/04/02 | 704 | 709 | 691 | 693 | 55,500 |
| 2025/04/01 | 709 | 714 | 703 | 703 | 22,300 |
| 2025/03/31 | 716 | 717 | 704 | 707 | 48,900 |
| 2025/03/28 | 723 | 726 | 718 | 725 | 43,500 |
| 2025/03/27 | 745 | 748 | 741 | 743 | 30,500 |
| 2025/03/26 | 743 | 754 | 738 | 749 | 98,100 |
| 2025/03/25 | 742 | 744 | 735 | 743 | 35,200 |
| 2025/03/24 | 738 | 742 | 731 | 735 | 27,300 |
| 2025/03/21 | 739 | 747 | 732 | 733 | 42,900 |
| 2025/03/19 | 732 | 738 | 729 | 736 | 42,400 |
| 2025/03/18 | 724 | 732 | 724 | 727 | 32,000 |
| 2025/03/17 | 724 | 734 | 719 | 719 | 42,800 |
| 2025/03/14 | 699 | 723 | 697 | 719 | 69,100 |
| 2025/03/13 | 697 | 699 | 692 | 697 | 25,100 |
| 2025/03/12 | 691 | 694 | 690 | 694 | 18,900 |
| 2025/03/11 | 701 | 701 | 684 | 693 | 43,200 |
| 2025/03/10 | 709 | 709 | 701 | 701 | 20,400 |
| 2025/03/07 | 701 | 704 | 698 | 704 | 31,700 |
| 2025/03/06 | 695 | 707 | 695 | 705 | 42,100 |
| 2025/03/05 | 690 | 696 | 687 | 695 | 31,900 |
| 2025/03/04 | 700 | 700 | 688 | 693 | 67,000 |
| 2025/03/03 | 690 | 703 | 690 | 700 | 51,200 |
| 2025/02/28 | 710 | 712 | 676 | 686 | 228,200 |
| 2025/02/27 | 728 | 730 | 709 | 716 | 164,400 |
| 2025/02/26 | 733 | 735 | 724 | 728 | 81,000 |
| 2025/02/25 | 723 | 732 | 722 | 731 | 44,900 |
| 2025/02/21 | 726 | 727 | 722 | 725 | 62,100 |
| 2025/02/20 | 725 | 728 | 723 | 725 | 54,900 |
| 2025/02/19 | 720 | 731 | 720 | 725 | 58,400 |
| 2025/02/18 | 721 | 723 | 719 | 720 | 30,500 |
| 2025/02/17 | 720 | 722 | 719 | 721 | 105,100 |
| 2025/02/14 | 718 | 722 | 717 | 721 | 61,000 |
| 2025/02/13 | 715 | 717 | 712 | 717 | 67,600 |
| 2025/02/12 | 713 | 713 | 709 | 713 | 31,900 |
| 2025/02/10 | 704 | 712 | 704 | 710 | 35,100 |
| 2025/02/07 | 708 | 714 | 705 | 706 | 35,600 |
| 2025/02/06 | 704 | 715 | 699 | 709 | 121,200 |
| 2025/02/05 | 708 | 719 | 707 | 719 | 94,000 |
| 2025/02/04 | 706 | 708 | 699 | 701 | 33,800 |
| 2025/02/03 | 703 | 705 | 699 | 705 | 65,200 |
| 2025/01/31 | 695 | 702 | 692 | 700 | 60,300 |
| 2025/01/30 | 687 | 695 | 682 | 692 | 224,700 |
| 2025/01/29 | 689 | 692 | 686 | 689 | 28,800 |
| 2025/01/28 | 689 | 695 | 688 | 693 | 35,400 |
| 2025/01/27 | 685 | 694 | 685 | 690 | 70,200 |
| 2025/01/24 | 690 | 690 | 681 | 684 | 93,200 |
| 2025/01/23 | 692 | 693 | 685 | 692 | 34,300 |
| 2025/01/22 | 692 | 695 | 688 | 695 | 36,600 |
| 2025/01/21 | 687 | 694 | 687 | 692 | 22,100 |
| 2025/01/20 | 683 | 692 | 683 | 692 | 35,400 |
| 2025/01/17 | 670 | 688 | 666 | 685 | 102,300 |
| 2025/01/16 | 686 | 686 | 671 | 675 | 73,000 |
| 2025/01/15 | 685 | 690 | 683 | 690 | 39,700 |
| 2025/01/14 | 688 | 688 | 682 | 686 | 39,900 |
| 2025/01/10 | 691 | 695 | 686 | 695 | 23,000 |
| 2025/01/09 | 701 | 701 | 690 | 691 | 34,000 |
| 2025/01/08 | 704 | 708 | 701 | 705 | 26,300 |
| 2025/01/07 | 710 | 711 | 703 | 708 | 48,700 |
| 2025/01/06 | 714 | 715 | 702 | 708 | 72,700 |
| 2024/12/30 | 714 | 714 | 706 | 712 | 73,800 |
| 2024/12/27 | 706 | 714 | 706 | 713 | 61,500 |
| 2024/12/26 | 688 | 703 | 687 | 702 | 93,200 |
| 2024/12/25 | 684 | 686 | 675 | 684 | 55,100 |
| 2024/12/24 | 678 | 680 | 674 | 680 | 14,100 |
| 2024/12/23 | 672 | 678 | 667 | 676 | 27,500 |
| 2024/12/20 | 682 | 684 | 673 | 673 | 38,800 |
| 2024/12/19 | 681 | 685 | 671 | 679 | 74,300 |
| 2024/12/18 | 690 | 695 | 687 | 687 | 65,800 |
| 2024/12/17 | 691 | 692 | 687 | 687 | 55,800 |
| 2024/12/16 | 683 | 693 | 683 | 688 | 79,900 |
| 2024/12/13 | 667 | 695 | 667 | 693 | 167,000 |
| 2024/12/12 | 661 | 669 | 661 | 668 | 45,400 |
| 2024/12/11 | 660 | 664 | 660 | 662 | 71,200 |
| 2024/12/10 | 657 | 661 | 655 | 658 | 66,800 |
| 2024/12/09 | 654 | 664 | 654 | 657 | 66,000 |
| 2024/12/06 | 649 | 658 | 649 | 654 | 73,800 |
| 2024/12/05 | 647 | 653 | 647 | 650 | 27,700 |
| 2024/12/04 | 645 | 648 | 644 | 644 | 69,700 |
| 2024/12/03 | 638 | 647 | 630 | 642 | 234,700 |
| 2024/12/02 | 633 | 638 | 633 | 635 | 37,300 |
| 2024/11/29 | 631 | 635 | 631 | 633 | 55,900 |
| 2024/11/28 | 631 | 636 | 631 | 631 | 40,700 |
| 2024/11/27 | 636 | 639 | 627 | 631 | 57,600 |
| 2024/11/26 | 636 | 639 | 634 | 636 | 36,700 |
| 2024/11/25 | 640 | 640 | 635 | 638 | 48,600 |
| 2024/11/22 | 635 | 638 | 633 | 638 | 45,800 |
| 2024/11/21 | 637 | 640 | 632 | 632 | 36,700 |
| 2024/11/20 | 638 | 642 | 636 | 639 | 49,400 |
| 2024/11/19 | 636 | 642 | 636 | 638 | 28,700 |
| 2024/11/18 | 637 | 641 | 637 | 640 | 21,600 |
| 2024/11/15 | 634 | 640 | 631 | 637 | 43,000 |
| 2024/11/14 | 634 | 641 | 634 | 634 | 43,500 |
| 2024/11/13 | 639 | 641 | 635 | 636 | 37,700 |
| 2024/11/12 | 633 | 640 | 633 | 636 | 41,300 |
| 2024/11/11 | 628 | 633 | 626 | 632 | 66,300 |
| 2024/11/08 | 639 | 640 | 632 | 632 | 78,000 |
| 2024/11/07 | 641 | 644 | 636 | 637 | 36,300 |
| 2024/11/06 | 633 | 641 | 632 | 636 | 35,600 |
| 2024/11/05 | 636 | 638 | 632 | 632 | 43,700 |
| 2024/11/01 | 638 | 639 | 632 | 634 | 77,800 |
| 2024/10/31 | 643 | 649 | 636 | 643 | 101,900 |
| 2024/10/30 | 650 | 662 | 646 | 653 | 195,800 |
| 2024/10/29 | 647 | 650 | 643 | 649 | 60,100 |
| 2024/10/28 | 634 | 645 | 634 | 643 | 32,700 |
| 2024/10/25 | 640 | 642 | 636 | 641 | 68,300 |
| 2024/10/24 | 639 | 643 | 633 | 643 | 39,800 |
| 2024/10/23 | 646 | 650 | 641 | 641 | 28,700 |
| 2024/10/22 | 644 | 647 | 634 | 644 | 67,800 |
| 2024/10/21 | 650 | 650 | 643 | 645 | 33,300 |
| 2024/10/18 | 653 | 655 | 647 | 651 | 30,400 |
| 2024/10/17 | 656 | 659 | 652 | 654 | 34,100 |
| 2024/10/16 | 658 | 663 | 656 | 656 | 18,200 |
| 2024/10/15 | 661 | 663 | 658 | 660 | 31,400 |