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
2026/07/17 888 890 871 875 46,200
2026/07/16 893 894 888 888 20,700
2026/07/15 890 893 878 893 41,200
2026/07/14 879 882 873 881 18,800
2026/07/13 880 886 868 872 37,600
2026/07/10 872 883 872 875 25,800
2026/07/09 871 876 865 873 22,900
2026/07/08 880 880 866 867 32,500
2026/07/07 886 891 878 881 34,900
2026/07/06 872 885 872 883 35,100
2026/07/03 860 872 859 872 18,800
2026/07/02 865 872 863 869 22,400
2026/07/01 866 871 862 865 32,700
2026/06/30 862 866 852 865 15,100
2026/06/29 859 860 854 860 22,000
2026/06/26 843 854 839 854 18,200
2026/06/25 846 847 839 843 29,600
2026/06/24 835 841 833 834 50,800
2026/06/23 851 852 836 838 55,200
2026/06/22 864 869 850 851 38,600
2026/06/19 871 875 866 874 21,400
2026/06/18 871 877 864 870 22,500
2026/06/17 860 875 860 872 17,600
2026/06/16 871 871 858 862 14,500
2026/06/15 859 871 859 871 29,600
2026/06/12 850 859 850 854 18,300
2026/06/11 842 844 831 839 46,600
2026/06/10 845 846 838 842 28,100
2026/06/09 850 858 841 841 27,000
2026/06/08 847 850 837 843 76,800
2026/06/05 845 862 845 862 47,900
2026/06/04 852 852 843 846 44,000
2026/06/03 850 855 845 852 43,800
2026/06/02 861 861 840 844 86,600
2026/06/01 884 885 859 864 121,900
2026/05/29 889 890 879 881 26,100
2026/05/28 892 900 871 882 73,100
2026/05/27 890 897 887 892 29,600
2026/05/26 881 896 874 888 25,900
2026/05/25 889 889 873 878 30,000
2026/05/22 886 889 877 880 26,600
2026/05/21 878 884 875 879 28,400
2026/05/20 883 883 861 866 76,100
2026/05/19 885 892 874 883 95,900
2026/05/18 878 888 868 872 57,000
2026/05/15 866 881 866 878 49,500
2026/05/14 868 879 862 862 76,000
2026/05/13 869 877 868 868 40,500
2026/05/12 889 898 863 868 116,100
2026/05/11 898 908 868 874 173,800
2026/05/08 921 921 902 908 76,100
2026/05/07 914 924 910 920 36,100
2026/05/01 918 918 904 908 27,100
2026/04/30 913 918 911 913 16,600
2026/04/28 904 921 904 921 35,100
2026/04/27 920 920 902 910 57,500
2026/04/24 936 936 920 920 44,200
2026/04/23 947 947 927 934 52,900
2026/04/22 960 962 946 950 44,800
2026/04/21 973 978 955 963 48,100
2026/04/20 975 978 972 972 17,600
2026/04/17 983 985 973 978 20,000
2026/04/16 970 985 970 981 39,900
2026/04/15 977 998 970 973 97,800
2026/04/14 965 976 965 974 42,800
2026/04/13 988 988 968 970 22,700
2026/04/10 987 994 983 988 29,000
2026/04/09 1,000 1,005 987 987 24,000
2026/04/08 990 1,004 987 1,003 76,200
2026/04/07 978 986 971 976 19,100
2026/04/06 968 981 968 978 38,900
2026/04/03 975 975 966 968 30,400
2026/03/27 993 1,005 987 992 110,800
2026/03/26 1,008 1,008 987 1,000 74,300
2026/03/25 990 1,006 990 1,002 70,900
2026/03/24 972 980 963 975 64,100
2026/03/23 968 968 945 956 159,700
2026/03/19 999 999 975 975 156,800
2026/03/18 999 1,009 999 1,009 49,100
2026/03/17 1,002 1,005 992 995 61,800
2026/03/16 986 997 980 995 88,400
2026/03/13 994 1,009 982 986 168,200
2026/03/12 1,011 1,015 993 1,000 102,500
2026/03/11 1,004 1,050 995 1,023 302,200
2026/03/10 1,007 1,011 980 990 525,200
2026/03/09 1,115 1,145 975 992 1,374,000
2026/03/06 1,163 1,168 1,146 1,165 25,300
2026/03/05 1,171 1,194 1,171 1,174 24,700
2026/03/04 1,160 1,190 1,128 1,141 178,900
2026/03/03 1,190 1,205 1,170 1,190 110,200
2026/03/02 1,186 1,202 1,168 1,200 67,600
2026/02/27 1,179 1,212 1,175 1,208 64,400
2026/02/26 1,172 1,182 1,160 1,178 91,400
2026/02/25 1,171 1,175 1,154 1,174 43,600
2026/02/24 1,150 1,180 1,148 1,166 50,000
2026/02/20 1,158 1,165 1,142 1,146 37,200
2026/02/19 1,162 1,163 1,152 1,160 18,600
2026/02/18 1,149 1,166 1,144 1,165 37,200
2026/02/17 1,143 1,147 1,135 1,143 12,500
2026/02/16 1,137 1,154 1,129 1,140 31,400
2026/02/13 1,138 1,150 1,123 1,137 39,500
2026/02/12 1,157 1,167 1,148 1,148 22,400
2026/02/10 1,150 1,157 1,142 1,152 34,800
2026/02/09 1,139 1,159 1,105 1,150 121,900
2026/02/06 1,104 1,138 1,104 1,134 37,600
2026/02/05 1,116 1,128 1,102 1,111 31,900
2026/02/04 1,097 1,114 1,095 1,113 32,200
2026/02/03 1,099 1,101 1,089 1,096 17,500
2026/02/02 1,090 1,101 1,080 1,086 32,300
2026/01/30 1,082 1,105 1,081 1,089 49,400
2026/01/29 1,093 1,096 1,083 1,089 24,500
2026/01/28 1,105 1,105 1,088 1,097 59,100
2026/01/27 1,111 1,114 1,101 1,106 32,800
2026/01/26 1,107 1,115 1,087 1,111 81,100
2026/01/23 1,132 1,134 1,119 1,119 28,700
2026/01/22 1,118 1,135 1,107 1,128 45,500
2026/01/21 1,065 1,114 1,054 1,107 111,800
2026/01/20 1,076 1,076 1,064 1,067 14,600
2026/01/19 1,067 1,080 1,051 1,079 64,200
2026/01/16 1,085 1,090 1,069 1,073 43,400
2026/01/15 1,090 1,098 1,086 1,087 33,900
2026/01/14 1,098 1,098 1,084 1,091 39,400
2026/01/13 1,100 1,103 1,082 1,084 49,100
2026/01/09 1,070 1,090 1,070 1,090 36,700
2026/01/08 1,085 1,085 1,059 1,067 77,300
2026/01/07 1,082 1,087 1,071 1,085 48,300
2026/01/06 1,070 1,084 1,065 1,082 44,100
2026/01/05 1,065 1,068 1,052 1,058 29,800
2025/12/30 1,054 1,057 1,048 1,048 31,300
2025/12/29 1,050 1,060 1,042 1,054 51,000
2025/12/26 1,041 1,050 1,035 1,043 54,200
2025/12/25 1,030 1,041 1,026 1,034 55,000
2025/12/24 1,028 1,034 1,021 1,024 30,800
2025/12/23 990 1,034 990 1,028 122,500
2025/12/22 989 994 984 991 37,600
2025/12/19 989 996 986 986 37,900
2025/12/18 1,001 1,001 990 991 23,200
2025/12/17 1,000 1,014 991 1,000 43,900
2025/12/16 1,002 1,008 994 1,001 55,600
2025/12/15 983 992 977 991 48,200
2025/12/12 972 990 971 983 63,200
2025/12/11 975 975 963 968 47,400
2025/12/10 975 987 973 974 32,100
2025/12/09 969 978 966 971 46,300
2025/12/08 971 983 964 969 51,400
2025/12/05 970 977 959 970 95,600
2025/12/04 960 980 952 971 101,900
2025/12/03 962 969 942 958 213,000
2025/12/02 880 965 876 965 639,800
2025/12/01 888 888 879 879 20,900
2025/11/28 876 885 876 883 32,300
2025/11/27 877 880 875 876 35,100
2025/11/26 866 874 866 871 28,200
2025/11/25 876 876 863 865 31,300
2025/11/21 860 877 860 873 44,000
2025/11/20 864 869 861 866 34,200
2025/11/19 863 867 855 855 37,400
2025/11/18 877 877 863 863 41,000
2025/11/17 871 877 869 877 40,600
2025/11/14 862 871 861 871 55,500
2025/11/13 865 868 862 863 31,600
2025/11/12 860 869 860 865 18,200
2025/11/11 862 864 858 863 23,500
2025/11/10 850 860 850 860 45,300
2025/11/07 845 850 842 850 36,300
2025/11/06 852 852 845 846 24,200
2025/11/05 851 851 839 845 68,200
2025/11/04 864 864 846 857 84,100
2025/10/31 879 879 866 873 32,100
2025/10/30 869 879 861 879 53,800
2025/10/29 875 876 863 863 35,700
2025/10/28 885 890 875 875 35,800
2025/10/27 882 886 881 886 42,500
2025/10/24 885 885 879 880 22,000
2025/10/23 875 884 873 883 37,200
2025/10/22 870 882 863 879 62,300
2025/10/21 872 874 866 872 50,700
2025/10/20 864 868 864 866 36,900
2025/10/17 862 862 856 859 18,000
2025/10/16 864 865 860 863 23,000
2025/10/15 848 860 848 860 29,600
2025/10/14 839 853 835 849 102,200
2025/10/10 873 873 850 854 65,200
2025/10/09 872 877 872 877 29,100
2025/10/08 873 879 872 872 43,900
2025/10/07 866 871 865 871 37,200
2025/10/06 865 866 855 860 64,900
2025/10/03 845 854 845 850 43,600
2025/10/02 839 853 838 846 68,200
2025/10/01 855 855 838 840 111,300
2025/09/30 866 867 852 856 132,900
2025/09/29 871 872 858 865 146,000
2025/09/26 893 900 890 891 219,900
2025/09/25 889 895 885 894 86,700
2025/09/24 886 886 879 884 89,200
2025/09/22 887 888 884 884 56,300
2025/09/19 885 889 878 883 108,500
2025/09/18 890 890 879 883 104,900
2025/09/17 900 900 888 890 82,200
2025/09/16 899 902 895 900 82,800

このページの先頭へ