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
2026/03/11 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
2025/09/12 895 901 893 899 81,000
2025/09/11 896 902 891 895 81,500
2025/09/10 904 904 893 898 98,500
2025/09/09 912 916 899 904 141,800
2025/09/08 918 923 905 910 180,800
2025/09/05 915 916 908 911 131,900
2025/09/04 897 915 897 915 166,400
2025/09/03 889 902 889 894 149,200
2025/09/02 889 890 885 889 51,900
2025/09/01 894 896 880 888 152,000
2025/08/29 891 895 888 893 66,700
2025/08/28 884 895 882 889 68,800
2025/08/27 890 891 881 881 51,100
2025/08/26 894 895 886 887 52,000
2025/08/25 897 899 885 891 146,000
2025/08/22 882 888 876 888 204,100
2025/08/21 848 875 844 873 244,900
2025/08/20 838 840 833 838 104,500
2025/08/19 837 840 834 838 75,800
2025/08/18 839 839 831 835 115,100
2025/08/15 831 834 828 832 55,500
2025/08/14 834 835 826 828 61,200
2025/08/13 832 836 826 828 87,000
2025/08/12 821 830 821 825 95,500
2025/08/08 819 823 815 818 76,900
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

このページの先頭へ