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
2015/12/30 920 924 917 923 22,300
2015/12/29 925 929 911 920 28,700
2015/12/28 898 921 897 920 34,200
2015/12/25 900 904 888 898 75,600
2015/12/24 912 922 905 907 64,100
2015/12/22 918 922 912 913 55,000
2015/12/21 920 928 913 926 40,900
2015/12/18 928 954 928 935 40,400
2015/12/17 939 951 933 940 39,300
2015/12/16 929 931 925 931 19,800
2015/12/15 932 933 919 919 58,300
2015/12/14 922 933 921 928 43,000
2015/12/11 924 961 924 940 77,800
2015/12/10 921 937 921 927 56,500
2015/12/09 937 942 920 921 71,600
2015/12/08 956 958 937 946 51,300
2015/12/07 943 964 943 955 66,500
2015/12/04 937 943 930 935 68,500
2015/12/03 944 947 938 942 31,700
2015/12/02 962 963 941 946 66,300
2015/12/01 941 949 938 949 50,000
2015/11/30 942 943 934 941 42,600
2015/11/27 940 944 926 931 61,700
2015/11/26 946 948 935 937 48,700
2015/11/25 934 946 931 946 62,400
2015/11/24 914 928 914 928 79,000
2015/11/20 925 926 911 914 87,400
2015/11/19 940 940 926 929 53,900
2015/11/18 936 940 929 930 55,000
2015/11/17 945 946 924 926 63,300
2015/11/16 952 952 925 934 85,200
2015/11/13 960 964 950 953 68,300
2015/11/12 976 988 960 964 80,800
2015/11/11 964 975 955 971 76,800
2015/11/10 970 976 963 963 73,700
2015/11/09 965 986 954 974 142,700
2015/11/06 979 990 945 966 208,700
2015/11/05 1,066 1,082 1,055 1,069 41,500
2015/11/04 1,060 1,068 1,049 1,068 52,400
2015/11/02 1,088 1,089 1,059 1,064 47,200
2015/10/30 1,101 1,105 1,072 1,098 52,600
2015/10/29 1,106 1,112 1,093 1,108 19,900
2015/10/28 1,095 1,107 1,090 1,102 27,200
2015/10/27 1,121 1,128 1,101 1,104 44,100
2015/10/26 1,123 1,132 1,114 1,123 43,100
2015/10/23 1,100 1,120 1,096 1,114 64,700
2015/10/22 1,100 1,107 1,090 1,098 38,600
2015/10/21 1,100 1,115 1,091 1,112 51,300
2015/10/20 1,118 1,118 1,101 1,108 30,200
2015/10/19 1,126 1,128 1,111 1,118 28,100
2015/10/16 1,139 1,139 1,111 1,124 49,700
2015/10/15 1,130 1,140 1,125 1,135 48,200
2015/10/14 1,140 1,154 1,123 1,127 56,300
2015/10/13 1,118 1,157 1,115 1,142 82,000
2015/10/09 1,082 1,120 1,074 1,112 74,300
2015/10/08 1,096 1,096 1,059 1,079 39,400
2015/10/07 1,112 1,129 1,068 1,095 63,700
2015/10/06 1,059 1,096 1,055 1,094 84,800
2015/10/05 1,060 1,060 1,035 1,052 41,100
2015/10/02 1,048 1,055 1,032 1,053 24,200
2015/10/01 1,044 1,056 1,021 1,054 64,500
2015/09/30 1,020 1,049 1,006 1,039 52,700
2015/09/29 984 1,012 980 1,002 85,300
2015/09/28 1,026 1,041 993 1,005 67,400
2015/09/25 1,050 1,065 1,011 1,036 63,300
2015/09/24 1,070 1,070 1,034 1,038 60,300
2015/09/18 1,045 1,074 1,023 1,074 103,200
2015/09/17 1,029 1,040 1,021 1,040 65,700
2015/09/16 1,019 1,027 1,004 1,027 54,900
2015/09/15 1,010 1,029 993 1,013 64,400
2015/09/14 1,006 1,043 982 999 77,100
2015/09/11 995 1,007 989 1,006 95,700
2015/09/10 960 990 954 988 50,300
2015/09/09 972 994 964 987 102,400
2015/09/08 953 961 936 945 40,700
2015/09/07 936 958 931 955 48,700
2015/09/04 949 949 938 942 59,800
2015/09/03 918 946 918 942 54,800
2015/09/02 903 929 903 904 62,700
2015/09/01 941 959 918 933 109,600
2015/08/31 897 952 886 939 105,300
2015/08/28 859 859 842 853 21,200
2015/08/27 836 849 833 836 28,700
2015/08/26 797 840 774 823 48,500
2015/08/25 770 845 760 792 49,900
2015/08/24 846 859 820 820 55,300
2015/08/21 897 898 873 880 46,700
2015/08/20 920 926 912 912 23,600
2015/08/19 953 955 925 932 19,800
2015/08/18 948 960 940 953 21,300
2015/08/17 925 944 925 942 18,500
2015/08/14 922 934 918 924 20,000
2015/08/13 923 925 912 922 20,700
2015/08/12 954 957 912 924 57,300
2015/08/11 968 972 949 962 15,800
2015/08/10 950 969 945 966 29,100
2015/08/07 970 970 942 943 59,100
2015/08/06 984 998 975 975 40,600
2015/08/05 990 992 958 985 62,100
2015/08/04 1,008 1,015 986 997 52,300
2015/08/03 980 1,010 966 1,005 132,500
2015/07/31 957 969 956 965 79,200
2015/07/30 927 930 916 929 32,100
2015/07/29 914 923 909 910 19,500
2015/07/28 901 916 901 914 28,700
2015/07/27 907 927 901 907 36,100
2015/07/24 919 925 918 922 39,100
2015/07/23 918 927 916 920 39,100
2015/07/22 926 935 915 916 48,500
2015/07/21 928 940 926 929 39,700
2015/07/17 939 939 920 928 39,600
2015/07/16 936 942 925 940 29,600
2015/07/15 941 943 931 933 33,600
2015/07/14 935 947 934 944 18,600
2015/07/13 932 935 920 923 29,100
2015/07/10 924 924 910 915 39,400
2015/07/09 870 909 854 898 83,800
2015/07/08 958 959 907 912 61,000
2015/07/07 959 976 955 960 33,300
2015/07/06 958 969 952 954 34,200
2015/07/03 999 999 970 976 37,200
2015/07/02 998 1,000 993 997 26,100
2015/07/01 979 996 970 990 19,400
2015/06/30 967 981 967 978 26,500
2015/06/29 960 983 957 975 47,900
2015/06/26 1,007 1,011 995 1,001 46,100
2015/06/25 1,028 1,031 1,011 1,011 44,300
2015/06/24 1,035 1,039 1,029 1,030 33,900
2015/06/23 1,044 1,047 1,029 1,029 59,500
2015/06/22 1,019 1,036 1,018 1,031 70,300
2015/06/19 1,001 1,009 993 1,009 42,600
2015/06/18 1,006 1,010 986 989 48,500
2015/06/17 996 1,014 995 1,006 75,900
2015/06/16 998 1,006 990 990 34,600
2015/06/15 987 1,001 987 996 34,500
2015/06/12 988 1,007 988 996 54,600
2015/06/11 996 1,009 988 992 59,300
2015/06/10 1,000 1,011 994 994 49,000
2015/06/09 1,009 1,030 1,005 1,005 55,400
2015/06/08 999 1,015 999 1,014 43,300
2015/06/05 994 1,004 992 995 28,500
2015/06/04 993 1,011 993 994 48,800
2015/06/03 1,007 1,018 1,001 1,002 40,000
2015/06/02 1,013 1,025 1,003 1,020 46,600
2015/06/01 990 1,015 990 1,013 53,000
2015/05/29 1,003 1,014 986 999 100,600
2015/05/28 1,000 1,022 1,000 1,017 115,300
2015/05/27 974 999 966 999 113,100
2015/05/26 973 976 966 971 49,800
2015/05/25 974 974 960 968 58,200
2015/05/22 959 980 956 975 85,300
2015/05/21 975 976 939 955 100,200
2015/05/20 968 977 953 975 131,700
2015/05/19 920 968 920 950 149,200
2015/05/18 890 913 888 911 105,300
2015/05/15 880 894 880 881 75,500
2015/05/14 883 883 872 881 45,900
2015/05/13 888 888 870 879 89,300
2015/05/12 850 887 848 887 172,300
2015/05/11 839 852 838 844 61,800
2015/05/08 827 831 825 830 34,000
2015/05/07 821 835 821 826 26,400
2015/05/01 826 838 817 827 87,200
2015/04/30 846 848 835 841 78,400
2015/04/28 864 866 849 852 85,700
2015/04/27 868 868 846 861 130,200
2015/04/24 880 895 841 848 417,900
2015/04/23 801 801 785 791 24,600
2015/04/22 794 799 785 798 25,700
2015/04/21 790 799 788 791 20,300
2015/04/20 798 798 787 787 28,100
2015/04/17 798 805 794 798 20,900
2015/04/16 799 800 796 798 20,200
2015/04/15 796 804 796 797 32,900
2015/04/14 791 797 790 796 23,300
2015/04/13 794 798 791 793 20,000
2015/04/10 798 799 789 792 27,300
2015/04/09 792 800 780 793 30,900
2015/04/08 783 795 781 789 19,900
2015/04/07 792 798 784 785 37,700
2015/04/06 801 801 790 794 27,700
2015/04/03 807 808 786 796 54,100
2015/04/02 768 804 768 800 77,700
2015/04/01 772 774 751 760 39,600
2015/03/31 771 780 767 771 40,900
2015/03/30 776 784 770 772 44,100
2015/03/27 792 808 766 786 56,400
2015/03/26 825 827 799 806 62,100
2015/03/25 843 843 821 830 59,100
2015/03/24 817 850 812 838 124,600
2015/03/23 795 815 795 814 56,500
2015/03/20 788 791 786 789 35,100
2015/03/19 799 800 789 791 23,200
2015/03/18 795 803 792 795 44,000
2015/03/17 794 798 792 792 29,700
2015/03/16 795 796 788 794 62,800
2015/03/13 800 800 786 789 77,100
2015/03/12 780 793 780 787 34,200
2015/03/11 768 779 768 778 18,500
2015/03/10 779 780 770 771 15,900
2015/03/09 770 777 770 773 10,200
2015/03/06 780 780 768 777 24,200
2015/03/05 776 783 770 773 18,400
2015/03/04 775 779 763 776 36,400
2015/03/03 785 787 775 776 26,600
2015/03/02 791 791 785 785 22,500
2015/02/27 794 795 778 782 45,900
2015/02/26 781 791 780 790 60,000
2015/02/25 786 786 774 780 31,400
2015/02/24 775 780 773 776 18,100
2015/02/23 790 794 778 780 35,300
2015/02/20 799 800 758 789 91,700
2015/02/19 779 806 776 794 92,400
2015/02/18 769 773 763 766 37,300
2015/02/17 773 774 760 768 28,600
2015/02/16 776 785 768 775 54,000
2015/02/13 757 785 738 776 140,000
2015/02/12 747 752 745 745 59,800
2015/02/10 754 754 746 750 39,900
2015/02/09 751 754 748 751 22,400
2015/02/06 745 752 737 746 48,500
2015/02/05 758 767 751 758 39,300
2015/02/04 757 760 751 759 16,300
2015/02/03 754 757 745 746 27,700
2015/02/02 755 760 755 756 20,100
2015/01/30 771 771 756 761 29,000
2015/01/29 760 768 754 756 30,100
2015/01/28 756 766 755 760 24,900
2015/01/27 755 764 751 756 27,600
2015/01/26 750 754 746 754 12,300
2015/01/23 753 757 749 750 21,000
2015/01/22 757 758 742 752 34,400
2015/01/21 764 764 756 757 13,500
2015/01/20 758 766 752 766 21,500
2015/01/19 752 760 752 752 21,700
2015/01/16 757 760 748 752 31,600
2015/01/15 745 761 745 760 21,800
2015/01/14 750 753 746 746 9,800
2015/01/13 749 752 745 750 18,000
2015/01/09 755 755 745 753 40,600
2015/01/08 752 759 748 753 24,800
2015/01/07 745 760 745 749 31,300
2015/01/06 768 768 751 753 37,800
2015/01/05 765 782 761 771 37,100

このページの先頭へ