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
2018/12/28 773 790 770 783 14,700
2018/12/27 752 783 752 783 17,700
2018/12/26 710 739 705 737 21,500
2018/12/25 742 742 712 714 61,000
2018/12/21 760 772 739 757 27,900
2018/12/20 784 784 757 760 31,000
2018/12/19 791 804 790 793 27,000
2018/12/18 800 818 790 790 26,100
2018/12/17 835 837 819 819 13,800
2018/12/14 844 844 834 842 31,100
2018/12/13 819 844 819 843 17,500
2018/12/12 810 831 810 819 19,300
2018/12/11 826 829 807 807 20,700
2018/12/10 844 844 825 825 20,700
2018/12/07 847 860 842 844 21,300
2018/12/06 848 861 842 847 14,900
2018/12/05 862 865 850 854 17,100
2018/12/04 885 885 865 873 10,100
2018/12/03 889 890 872 885 15,000
2018/11/30 892 894 885 888 9,700
2018/11/29 893 901 892 892 8,300
2018/11/28 895 905 891 893 14,200
2018/11/27 874 908 866 893 28,700
2018/11/26 865 873 865 870 4,700
2018/11/22 865 867 853 865 11,100
2018/11/21 842 867 842 856 19,300
2018/11/20 849 857 848 856 3,500
2018/11/19 845 855 844 851 9,600
2018/11/16 855 859 851 851 11,000
2018/11/15 863 864 853 860 8,000
2018/11/14 841 866 839 865 16,500
2018/11/13 858 861 842 844 19,100
2018/11/12 865 881 865 873 7,700
2018/11/09 853 877 853 866 13,200
2018/11/08 846 854 846 853 11,800
2018/11/07 861 861 843 843 38,100
2018/11/06 850 884 850 868 17,500
2018/11/05 856 877 849 849 27,000
2018/11/02 851 871 851 856 19,600
2018/11/01 843 862 833 847 26,800
2018/10/31 850 853 844 847 43,600
2018/10/30 853 883 853 868 25,300
2018/10/29 881 884 858 867 15,800
2018/10/26 877 883 869 871 18,500
2018/10/25 892 893 874 874 23,300
2018/10/24 897 909 894 907 11,900
2018/10/23 896 900 891 891 22,800
2018/10/22 903 906 896 901 16,500
2018/10/19 908 909 902 902 13,600
2018/10/18 922 922 910 912 13,600
2018/10/17 918 928 916 923 11,300
2018/10/16 910 921 910 912 14,000
2018/10/15 920 923 910 913 21,600
2018/10/12 927 936 920 920 28,300
2018/10/11 930 937 915 926 44,500
2018/10/10 963 973 956 960 6,700
2018/10/09 962 966 956 957 6,900
2018/10/05 971 977 962 962 18,100
2018/10/04 990 990 967 975 15,900
2018/10/03 993 997 981 981 8,800
2018/10/02 1,001 1,019 992 992 20,600
2018/10/01 1,016 1,018 999 1,000 6,600
2018/09/28 1,013 1,030 1,013 1,018 12,400
2018/09/27 1,025 1,025 1,000 1,013 11,100
2018/09/26 1,015 1,027 1,004 1,024 15,400
2018/09/25 998 1,025 998 1,025 30,600
2018/09/21 998 1,003 996 1,001 17,900
2018/09/20 998 998 989 998 14,200
2018/09/19 991 997 988 997 14,700
2018/09/18 974 995 974 991 14,300
2018/09/14 977 984 973 974 24,000
2018/09/13 954 973 954 969 9,500
2018/09/12 971 971 956 959 8,300
2018/09/11 953 980 953 969 25,000
2018/09/10 946 966 946 957 9,700
2018/09/07 953 959 937 941 13,600
2018/09/06 951 967 945 962 15,000
2018/09/05 963 963 951 952 7,600
2018/09/04 964 966 954 954 14,500
2018/09/03 975 979 963 964 7,100
2018/08/31 975 983 975 976 5,200
2018/08/30 974 986 972 980 8,400
2018/08/29 973 990 973 974 8,900
2018/08/28 971 983 968 972 7,300
2018/08/27 971 977 967 970 8,900
2018/08/24 966 996 964 965 10,600
2018/08/23 968 970 965 966 5,800
2018/08/22 965 975 960 967 8,300
2018/08/21 974 974 962 964 7,200
2018/08/20 975 978 967 974 7,100
2018/08/17 977 988 975 979 9,700
2018/08/16 971 989 962 976 14,700
2018/08/15 984 989 971 978 9,400
2018/08/14 966 985 963 984 10,200
2018/08/13 970 973 954 958 18,200
2018/08/10 988 988 966 975 13,800
2018/08/09 975 989 973 987 6,700
2018/08/08 985 989 975 976 8,000
2018/08/07 976 996 974 984 8,200
2018/08/06 974 983 972 977 13,900
2018/08/03 1,000 1,001 973 980 17,000
2018/08/02 996 1,008 985 986 11,800
2018/08/01 968 996 968 989 16,300
2018/07/31 1,025 1,025 1,005 1,013 9,400
2018/07/30 1,020 1,025 1,011 1,025 17,100
2018/07/27 1,015 1,027 1,002 1,020 15,800
2018/07/26 992 1,009 990 1,009 10,100
2018/07/25 993 995 980 988 14,700
2018/07/24 977 989 976 986 10,300
2018/07/23 965 982 965 976 13,800
2018/07/20 980 984 966 974 8,500
2018/07/19 985 985 975 980 8,000
2018/07/18 976 991 972 987 8,700
2018/07/17 965 986 965 974 15,800
2018/07/13 977 977 960 974 22,100
2018/07/12 956 972 956 962 15,900
2018/07/11 960 964 949 956 10,200
2018/07/10 966 979 959 959 19,800
2018/07/09 953 973 953 968 13,500
2018/07/06 951 960 948 955 11,500
2018/07/05 963 970 948 948 14,700
2018/07/04 964 973 960 971 11,100
2018/07/03 985 991 965 967 16,400
2018/07/02 1,014 1,014 989 990 11,700
2018/06/29 1,018 1,020 1,009 1,014 7,600
2018/06/28 1,016 1,030 1,009 1,017 14,200
2018/06/27 1,004 1,038 995 1,016 21,000
2018/06/26 1,000 1,007 992 1,003 12,300
2018/06/25 1,023 1,033 1,004 1,009 10,300
2018/06/22 1,015 1,030 1,015 1,017 21,700
2018/06/21 1,031 1,032 1,016 1,017 8,500
2018/06/20 1,032 1,035 1,018 1,031 11,400
2018/06/19 1,028 1,040 1,021 1,034 20,500
2018/06/18 1,040 1,041 1,029 1,037 12,600
2018/06/15 1,042 1,050 1,036 1,039 11,200
2018/06/14 1,046 1,053 1,030 1,042 22,900
2018/06/13 1,037 1,049 1,037 1,046 14,900
2018/06/12 1,044 1,047 1,036 1,037 13,000
2018/06/11 1,034 1,047 1,032 1,044 18,500
2018/06/08 1,009 1,042 1,009 1,039 31,000
2018/06/07 1,011 1,029 1,010 1,029 12,700
2018/06/06 1,019 1,026 1,008 1,011 12,300
2018/06/05 1,023 1,024 1,010 1,019 5,400
2018/06/04 1,000 1,024 999 1,024 15,100
2018/06/01 1,002 1,011 995 1,001 20,100
2018/05/31 1,003 1,007 991 1,001 19,400
2018/05/30 1,003 1,003 991 993 11,400
2018/05/29 1,015 1,015 1,005 1,014 11,900
2018/05/28 1,020 1,022 1,005 1,015 14,900
2018/05/25 1,016 1,027 1,011 1,013 18,700
2018/05/24 1,039 1,040 1,015 1,016 14,500
2018/05/23 1,028 1,044 1,023 1,039 17,200
2018/05/22 1,055 1,056 1,026 1,028 22,700
2018/05/21 1,033 1,063 1,033 1,055 58,800
2018/05/18 1,030 1,034 1,022 1,033 16,500
2018/05/17 1,032 1,032 1,026 1,031 16,000
2018/05/16 1,020 1,033 1,017 1,031 21,600
2018/05/15 1,010 1,025 1,010 1,024 16,200
2018/05/14 1,022 1,022 1,009 1,010 16,000
2018/05/11 1,025 1,027 1,020 1,022 24,500
2018/05/10 1,030 1,031 1,021 1,027 17,100
2018/05/09 1,038 1,046 1,020 1,030 65,200
2018/05/08 990 1,005 985 1,003 32,400
2018/05/07 989 991 981 989 15,500
2018/05/02 986 988 978 988 12,100
2018/05/01 988 988 973 986 12,300
2018/04/27 976 981 968 980 13,200
2018/04/26 970 990 970 975 31,200
2018/04/25 970 974 964 970 12,400
2018/04/24 972 994 967 970 26,800
2018/04/23 965 972 964 969 6,900
2018/04/20 964 975 961 965 26,500
2018/04/19 960 969 958 960 17,600
2018/04/18 965 968 958 958 15,700
2018/04/17 963 970 958 966 9,000
2018/04/16 967 968 953 963 15,900
2018/04/13 963 974 962 969 9,500
2018/04/12 979 979 958 960 10,100
2018/04/11 977 984 970 972 8,600
2018/04/10 967 979 963 977 13,500
2018/04/09 967 968 955 965 10,700
2018/04/06 975 981 973 975 11,700
2018/04/05 978 988 973 982 22,300
2018/04/04 958 976 952 974 26,000
2018/04/03 963 966 951 958 14,700
2018/04/02 960 971 947 966 11,500
2018/03/30 961 961 952 958 7,600
2018/03/29 965 967 944 958 20,100
2018/03/28 942 957 936 954 13,100
2018/03/27 952 969 946 969 23,700
2018/03/26 934 943 929 943 22,300
2018/03/23 954 954 933 936 27,200
2018/03/22 953 965 946 964 10,900
2018/03/20 949 958 940 947 31,600
2018/03/19 962 962 945 952 9,000
2018/03/16 956 961 955 961 11,300
2018/03/15 964 964 949 955 10,100
2018/03/14 971 971 959 963 8,600
2018/03/13 950 973 950 971 18,500
2018/03/12 936 957 936 956 24,900
2018/03/09 950 951 929 932 42,300
2018/03/08 949 949 939 944 24,800
2018/03/07 955 955 940 942 28,900
2018/03/06 962 966 957 959 18,300
2018/03/05 963 970 958 962 19,400
2018/03/02 955 980 955 972 27,200
2018/03/01 979 979 964 969 31,700
2018/02/28 993 994 982 982 21,800
2018/02/27 1,000 1,002 988 992 25,000
2018/02/26 1,013 1,013 994 996 45,500
2018/02/23 988 1,000 988 997 21,300
2018/02/22 985 986 975 979 20,000
2018/02/21 989 996 985 985 16,200
2018/02/20 990 991 984 988 30,200
2018/02/19 980 994 980 987 29,300
2018/02/16 972 983 967 967 33,800
2018/02/15 973 977 960 962 28,400
2018/02/14 947 980 945 972 49,800
2018/02/13 955 956 941 943 35,800
2018/02/09 942 959 938 955 25,900
2018/02/08 968 978 954 957 33,000
2018/02/07 968 982 958 958 23,200
2018/02/06 978 978 940 953 68,700
2018/02/05 988 997 983 984 38,900
2018/02/02 992 1,005 990 999 31,800
2018/02/01 994 1,008 993 1,000 39,300
2018/01/31 999 1,000 987 988 46,800
2018/01/30 1,005 1,008 997 999 25,600
2018/01/29 1,012 1,012 1,002 1,005 24,600
2018/01/26 1,001 1,009 1,001 1,006 19,900
2018/01/25 1,001 1,004 994 1,000 27,400
2018/01/24 1,005 1,012 999 1,001 30,400
2018/01/23 1,007 1,010 1,002 1,002 26,700
2018/01/22 1,011 1,017 993 998 69,700
2018/01/19 996 1,004 993 997 41,800
2018/01/18 1,011 1,014 996 996 24,500
2018/01/17 1,020 1,020 1,009 1,009 12,700
2018/01/16 1,028 1,029 1,021 1,022 18,100
2018/01/15 1,030 1,030 1,022 1,023 17,600
2018/01/12 1,023 1,029 1,016 1,018 25,000
2018/01/11 1,030 1,034 1,027 1,030 21,500
2018/01/10 1,037 1,038 1,032 1,032 15,700
2018/01/09 1,037 1,038 1,031 1,035 27,500
2018/01/05 1,029 1,038 1,028 1,032 20,900
2018/01/04 1,012 1,028 1,010 1,026 25,700

このページの先頭へ