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

このページの先頭へ