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 |
|---|---|---|---|---|---|
| 2024/07/26 | 766 | 773 | 766 | 771 | 22,400 |
| 2024/07/25 | 767 | 772 | 761 | 765 | 35,800 |
| 2024/07/24 | 784 | 786 | 772 | 776 | 32,900 |
| 2024/07/23 | 790 | 794 | 782 | 784 | 27,500 |
| 2024/07/22 | 801 | 802 | 788 | 791 | 26,700 |
| 2024/07/19 | 807 | 807 | 796 | 800 | 23,200 |
| 2024/07/18 | 806 | 813 | 804 | 808 | 22,600 |
| 2024/07/17 | 809 | 818 | 809 | 816 | 28,400 |
| 2024/07/16 | 807 | 816 | 807 | 809 | 43,900 |
| 2024/07/12 | 800 | 807 | 795 | 803 | 58,300 |
| 2024/07/11 | 788 | 802 | 787 | 800 | 46,000 |
| 2024/07/10 | 790 | 792 | 781 | 788 | 54,700 |
| 2024/07/09 | 794 | 798 | 789 | 793 | 38,900 |
| 2024/07/08 | 804 | 804 | 795 | 795 | 30,600 |
| 2024/07/05 | 814 | 820 | 804 | 804 | 43,700 |
| 2024/07/04 | 809 | 814 | 805 | 813 | 18,600 |
| 2024/07/03 | 805 | 815 | 804 | 809 | 34,800 |
| 2024/07/02 | 805 | 811 | 802 | 803 | 29,400 |
| 2024/07/01 | 800 | 805 | 796 | 801 | 24,200 |
| 2024/06/28 | 802 | 803 | 796 | 797 | 28,600 |
| 2024/06/27 | 804 | 808 | 796 | 799 | 34,700 |
| 2024/06/26 | 806 | 807 | 799 | 802 | 20,000 |
| 2024/06/25 | 803 | 813 | 802 | 806 | 47,400 |
| 2024/06/24 | 808 | 808 | 793 | 797 | 31,200 |
| 2024/06/21 | 798 | 817 | 798 | 808 | 99,800 |
| 2024/06/20 | 783 | 797 | 780 | 794 | 79,800 |
| 2024/06/19 | 777 | 779 | 761 | 774 | 41,500 |
| 2024/06/18 | 767 | 782 | 767 | 771 | 25,300 |
| 2024/06/17 | 775 | 775 | 760 | 766 | 45,500 |
| 2024/06/14 | 764 | 781 | 763 | 781 | 18,900 |
| 2024/06/13 | 777 | 778 | 765 | 765 | 22,600 |
| 2024/06/12 | 773 | 776 | 772 | 773 | 16,700 |
| 2024/06/11 | 783 | 784 | 773 | 773 | 18,500 |
| 2024/06/10 | 765 | 783 | 765 | 783 | 33,700 |
| 2024/06/07 | 766 | 772 | 764 | 767 | 31,500 |
| 2024/06/06 | 771 | 773 | 767 | 768 | 19,700 |
| 2024/06/05 | 769 | 772 | 764 | 770 | 36,000 |
| 2024/06/04 | 778 | 785 | 769 | 770 | 40,300 |
| 2024/06/03 | 783 | 787 | 776 | 779 | 27,000 |
| 2024/05/31 | 767 | 782 | 767 | 775 | 60,600 |
| 2024/05/30 | 765 | 775 | 755 | 772 | 95,200 |
| 2024/05/29 | 775 | 788 | 771 | 775 | 132,500 |
| 2024/05/28 | 760 | 780 | 754 | 774 | 368,500 |
| 2024/05/27 | 731 | 737 | 730 | 731 | 20,600 |
| 2024/05/24 | 726 | 733 | 722 | 731 | 23,900 |
| 2024/05/23 | 742 | 742 | 726 | 733 | 44,800 |
| 2024/05/22 | 749 | 749 | 736 | 742 | 37,300 |
| 2024/05/21 | 751 | 755 | 747 | 747 | 31,100 |
| 2024/05/20 | 749 | 756 | 743 | 748 | 37,100 |
| 2024/05/17 | 735 | 748 | 735 | 748 | 16,900 |
| 2024/05/16 | 738 | 740 | 731 | 739 | 46,700 |
| 2024/05/15 | 745 | 751 | 735 | 735 | 39,200 |
| 2024/05/14 | 754 | 754 | 742 | 745 | 43,500 |
| 2024/05/13 | 755 | 762 | 750 | 754 | 43,300 |
| 2024/05/10 | 770 | 771 | 756 | 756 | 55,900 |
| 2024/05/09 | 774 | 782 | 764 | 769 | 121,900 |
| 2024/05/08 | 790 | 793 | 782 | 786 | 98,600 |
| 2024/05/07 | 776 | 781 | 773 | 780 | 76,300 |
| 2024/05/02 | 773 | 777 | 769 | 774 | 42,900 |
| 2024/05/01 | 779 | 779 | 773 | 778 | 27,900 |
| 2024/04/30 | 772 | 789 | 772 | 783 | 80,000 |
| 2024/04/26 | 783 | 783 | 763 | 772 | 176,300 |
| 2024/04/25 | 792 | 798 | 783 | 784 | 51,600 |
| 2024/04/24 | 790 | 802 | 787 | 801 | 45,200 |
| 2024/04/23 | 795 | 800 | 788 | 793 | 29,700 |
| 2024/04/22 | 785 | 796 | 783 | 796 | 44,700 |
| 2024/04/19 | 806 | 806 | 776 | 782 | 60,600 |
| 2024/04/18 | 800 | 815 | 797 | 809 | 44,700 |
| 2024/04/17 | 815 | 819 | 801 | 801 | 69,900 |
| 2024/04/16 | 841 | 842 | 815 | 815 | 58,900 |
| 2024/04/15 | 860 | 860 | 845 | 857 | 75,100 |
| 2024/04/12 | 847 | 878 | 846 | 867 | 143,900 |
| 2024/04/11 | 828 | 848 | 823 | 841 | 56,200 |
| 2024/04/10 | 825 | 836 | 821 | 836 | 62,100 |
| 2024/04/09 | 820 | 825 | 813 | 823 | 46,400 |
| 2024/04/08 | 815 | 819 | 807 | 815 | 54,400 |
| 2024/04/05 | 794 | 808 | 794 | 801 | 41,200 |
| 2024/04/04 | 808 | 815 | 802 | 809 | 59,800 |
| 2024/04/03 | 780 | 806 | 775 | 804 | 64,000 |
| 2024/04/02 | 799 | 802 | 784 | 789 | 54,100 |
| 2024/04/01 | 810 | 819 | 799 | 799 | 120,800 |
| 2024/03/29 | 799 | 809 | 796 | 806 | 59,900 |
| 2024/03/28 | 805 | 809 | 797 | 798 | 103,000 |
| 2024/03/27 | 826 | 833 | 823 | 828 | 47,400 |
| 2024/03/26 | 830 | 833 | 826 | 827 | 41,600 |
| 2024/03/25 | 835 | 843 | 831 | 831 | 64,500 |
| 2024/03/22 | 848 | 848 | 835 | 840 | 78,600 |
| 2024/03/21 | 854 | 857 | 848 | 855 | 35,200 |
| 2024/03/19 | 850 | 850 | 836 | 849 | 40,600 |
| 2024/03/18 | 835 | 862 | 835 | 853 | 80,500 |
| 2024/03/15 | 813 | 839 | 813 | 831 | 56,400 |
| 2024/03/14 | 814 | 823 | 806 | 817 | 48,000 |
| 2024/03/13 | 830 | 835 | 812 | 818 | 58,300 |
| 2024/03/12 | 810 | 828 | 807 | 820 | 57,100 |
| 2024/03/11 | 850 | 850 | 809 | 814 | 84,500 |
| 2024/03/08 | 839 | 861 | 837 | 858 | 68,500 |
| 2024/03/07 | 868 | 870 | 850 | 850 | 54,000 |
| 2024/03/06 | 841 | 867 | 840 | 864 | 61,000 |
| 2024/03/05 | 849 | 852 | 838 | 846 | 42,400 |
| 2024/03/04 | 858 | 861 | 846 | 852 | 64,600 |
| 2024/03/01 | 857 | 869 | 852 | 853 | 75,400 |
| 2024/02/29 | 832 | 859 | 825 | 858 | 77,300 |
| 2024/02/28 | 841 | 842 | 826 | 835 | 81,300 |
| 2024/02/27 | 832 | 870 | 830 | 847 | 109,700 |
| 2024/02/26 | 848 | 851 | 832 | 832 | 53,500 |
| 2024/02/22 | 850 | 855 | 840 | 845 | 110,100 |
| 2024/02/21 | 828 | 857 | 828 | 850 | 114,000 |
| 2024/02/20 | 819 | 834 | 819 | 826 | 64,800 |
| 2024/02/19 | 816 | 824 | 816 | 823 | 22,300 |
| 2024/02/16 | 791 | 824 | 791 | 820 | 69,900 |
| 2024/02/15 | 810 | 810 | 792 | 793 | 51,000 |
| 2024/02/14 | 818 | 818 | 797 | 811 | 62,600 |
| 2024/02/13 | 823 | 823 | 804 | 820 | 59,900 |
| 2024/02/09 | 801 | 823 | 795 | 812 | 124,400 |
| 2024/02/08 | 798 | 802 | 777 | 795 | 191,300 |
| 2024/02/07 | 821 | 846 | 800 | 807 | 472,200 |
| 2024/02/06 | 836 | 841 | 827 | 836 | 222,200 |
| 2024/02/05 | 818 | 827 | 815 | 826 | 96,800 |
| 2024/02/02 | 825 | 839 | 813 | 815 | 139,400 |
| 2024/02/01 | 814 | 824 | 807 | 819 | 73,000 |
| 2024/01/31 | 805 | 817 | 798 | 812 | 43,600 |
| 2024/01/30 | 813 | 813 | 796 | 807 | 154,700 |
| 2024/01/29 | 778 | 818 | 778 | 817 | 125,100 |
| 2024/01/26 | 761 | 773 | 760 | 765 | 56,400 |
| 2024/01/25 | 763 | 777 | 763 | 773 | 32,200 |
| 2024/01/24 | 781 | 781 | 764 | 764 | 30,900 |
| 2024/01/23 | 799 | 799 | 781 | 783 | 39,600 |
| 2024/01/22 | 794 | 806 | 793 | 796 | 49,700 |
| 2024/01/19 | 782 | 793 | 780 | 790 | 35,600 |
| 2024/01/18 | 784 | 791 | 781 | 781 | 25,400 |
| 2024/01/17 | 780 | 807 | 780 | 790 | 75,400 |
| 2024/01/16 | 795 | 797 | 781 | 784 | 41,900 |
| 2024/01/15 | 799 | 803 | 789 | 795 | 47,200 |
| 2024/01/12 | 815 | 815 | 795 | 796 | 106,100 |
| 2024/01/11 | 784 | 816 | 781 | 809 | 133,400 |
| 2024/01/10 | 779 | 790 | 769 | 776 | 85,300 |
| 2024/01/09 | 748 | 792 | 748 | 782 | 205,400 |
| 2024/01/05 | 740 | 749 | 739 | 746 | 45,700 |
| 2024/01/04 | 715 | 741 | 715 | 738 | 47,500 |
| 2023/12/29 | 716 | 718 | 712 | 718 | 25,600 |
| 2023/12/28 | 708 | 721 | 708 | 715 | 36,500 |
| 2023/12/27 | 702 | 713 | 698 | 708 | 55,900 |
| 2023/12/26 | 701 | 708 | 700 | 702 | 25,700 |
| 2023/12/25 | 714 | 714 | 701 | 702 | 18,400 |
| 2023/12/22 | 714 | 720 | 705 | 710 | 28,300 |
| 2023/12/21 | 718 | 729 | 711 | 712 | 32,400 |
| 2023/12/20 | 735 | 735 | 721 | 724 | 54,800 |
| 2023/12/19 | 734 | 747 | 728 | 739 | 69,700 |
| 2023/12/18 | 710 | 729 | 706 | 728 | 42,800 |
| 2023/12/15 | 699 | 714 | 699 | 712 | 88,200 |
| 2023/12/14 | 701 | 701 | 691 | 692 | 33,500 |
| 2023/12/13 | 712 | 712 | 701 | 703 | 28,100 |
| 2023/12/12 | 715 | 716 | 711 | 712 | 18,800 |
| 2023/12/11 | 703 | 717 | 703 | 711 | 27,600 |
| 2023/12/08 | 723 | 726 | 701 | 702 | 48,400 |
| 2023/12/07 | 725 | 734 | 722 | 731 | 21,600 |
| 2023/12/06 | 718 | 735 | 718 | 733 | 28,400 |
| 2023/12/05 | 736 | 738 | 719 | 719 | 37,700 |
| 2023/12/04 | 743 | 745 | 736 | 742 | 24,200 |
| 2023/12/01 | 734 | 746 | 731 | 746 | 56,000 |
| 2023/11/30 | 719 | 732 | 719 | 728 | 43,600 |
| 2023/11/29 | 720 | 726 | 713 | 719 | 25,400 |
| 2023/11/28 | 724 | 729 | 721 | 724 | 24,700 |
| 2023/11/27 | 725 | 731 | 722 | 727 | 27,600 |
| 2023/11/24 | 740 | 741 | 726 | 727 | 46,400 |
| 2023/11/22 | 724 | 739 | 722 | 739 | 38,700 |
| 2023/11/21 | 754 | 754 | 728 | 729 | 61,000 |
| 2023/11/20 | 739 | 754 | 736 | 750 | 90,700 |
| 2023/11/17 | 734 | 746 | 733 | 739 | 80,000 |
| 2023/11/16 | 732 | 740 | 721 | 735 | 56,000 |
| 2023/11/15 | 740 | 745 | 728 | 732 | 115,100 |
| 2023/11/14 | 727 | 740 | 727 | 737 | 79,400 |
| 2023/11/13 | 720 | 729 | 716 | 729 | 55,300 |
| 2023/11/10 | 702 | 720 | 702 | 720 | 39,500 |
| 2023/11/09 | 692 | 712 | 692 | 712 | 56,400 |
| 2023/11/08 | 715 | 723 | 691 | 696 | 69,600 |
| 2023/11/07 | 719 | 727 | 711 | 718 | 74,500 |
| 2023/11/06 | 724 | 742 | 713 | 722 | 166,300 |
| 2023/11/02 | 695 | 721 | 695 | 719 | 200,600 |
| 2023/11/01 | 677 | 687 | 660 | 685 | 166,100 |
| 2023/10/31 | 655 | 660 | 640 | 657 | 127,200 |
| 2023/10/30 | 672 | 675 | 635 | 635 | 336,400 |
| 2023/10/27 | 657 | 685 | 657 | 681 | 289,700 |
| 2023/10/26 | 656 | 683 | 625 | 647 | 867,900 |
| 2023/10/25 | 590 | 600 | 588 | 596 | 56,100 |
| 2023/10/24 | 589 | 589 | 566 | 586 | 60,600 |
| 2023/10/23 | 604 | 609 | 581 | 587 | 128,400 |
| 2023/10/20 | 612 | 618 | 606 | 609 | 24,200 |
| 2023/10/19 | 622 | 626 | 620 | 621 | 20,100 |
| 2023/10/18 | 621 | 628 | 621 | 625 | 13,500 |
| 2023/10/17 | 626 | 633 | 622 | 628 | 16,300 |
| 2023/10/16 | 624 | 630 | 621 | 623 | 19,800 |
| 2023/10/13 | 632 | 639 | 628 | 628 | 30,000 |
| 2023/10/12 | 642 | 643 | 636 | 639 | 27,700 |
| 2023/10/11 | 657 | 657 | 640 | 641 | 17,300 |
| 2023/10/10 | 650 | 660 | 646 | 652 | 30,500 |
| 2023/10/06 | 646 | 652 | 640 | 644 | 12,000 |
| 2023/10/05 | 635 | 648 | 635 | 646 | 30,600 |
| 2023/10/04 | 646 | 651 | 633 | 633 | 64,300 |
| 2023/10/03 | 672 | 672 | 656 | 656 | 34,700 |