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

共和工業所(5971)の株価時系列情報

共和工業所(5971)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 4,700 4,700 4,695 4,695 500
2018/12/27 4,805 4,870 4,750 4,750 900
2018/12/25 4,800 4,800 4,650 4,700 2,000
2018/12/21 4,840 4,840 4,630 4,810 1,200
2018/12/20 4,860 4,860 4,725 4,840 1,600
2018/12/19 4,915 4,915 4,840 4,840 600
2018/12/18 4,825 4,915 4,825 4,905 4,700
2018/12/17 4,920 5,010 4,900 4,900 6,500
2018/12/14 4,850 4,850 4,850 4,850 200
2018/12/13 4,835 4,835 4,835 4,835 200
2018/12/12 5,010 5,010 4,825 4,825 600
2018/12/11 5,080 5,080 5,010 5,010 500
2018/12/10 5,010 5,080 5,010 5,080 800
2018/12/07 5,030 5,040 5,000 5,010 1,500
2018/12/06 5,140 5,150 5,010 5,010 1,400
2018/12/05 5,110 5,170 5,110 5,140 2,100
2018/12/04 5,260 5,260 5,220 5,220 600
2018/12/03 5,290 5,340 5,220 5,220 1,100
2018/11/30 5,380 5,410 5,060 5,200 9,400
2018/11/29 5,450 5,540 5,450 5,540 8,300
2018/11/28 5,400 5,450 5,400 5,450 2,500
2018/11/27 5,440 5,440 5,390 5,440 700
2018/11/26 5,610 5,610 5,440 5,440 1,100
2018/11/22 5,320 5,510 5,320 5,510 1,000
2018/11/20 5,280 5,290 5,280 5,290 500
2018/11/19 5,300 5,360 5,230 5,280 5,000
2018/11/16 5,440 5,440 5,390 5,400 400
2018/11/15 5,460 5,460 5,460 5,460 500
2018/11/14 5,450 5,460 5,450 5,460 400
2018/11/12 5,460 5,460 5,460 5,460 200
2018/11/09 5,430 5,460 5,430 5,450 900
2018/11/08 5,550 5,550 5,430 5,430 700
2018/11/07 5,550 5,550 5,480 5,550 400
2018/11/06 5,580 5,580 5,500 5,500 300
2018/11/05 5,550 5,600 5,470 5,510 800
2018/11/02 5,500 5,620 5,500 5,620 1,300
2018/11/01 5,400 5,400 5,400 5,400 100
2018/10/31 5,330 5,400 5,300 5,400 2,500
2018/10/30 5,370 5,380 5,270 5,270 600
2018/10/29 5,230 5,230 5,220 5,220 300
2018/10/26 5,230 5,230 5,230 5,230 200
2018/10/25 5,510 5,510 5,290 5,290 1,700
2018/10/24 5,630 5,630 5,570 5,570 300
2018/10/23 5,650 5,650 5,650 5,650 100
2018/10/22 5,650 5,660 5,650 5,660 400
2018/10/19 5,620 5,640 5,570 5,590 1,600
2018/10/18 5,870 5,870 5,870 5,870 700
2018/10/17 5,590 5,610 5,570 5,570 3,800
2018/10/16 5,580 5,600 5,550 5,550 1,600
2018/10/15 5,600 5,600 5,510 5,580 600
2018/10/12 5,640 5,640 5,640 5,640 300
2018/10/11 5,690 5,690 5,620 5,640 1,000
2018/10/10 5,790 5,800 5,790 5,790 900
2018/10/09 5,800 5,800 5,690 5,690 700
2018/10/05 5,930 5,930 5,750 5,800 900
2018/10/04 5,930 5,930 5,930 5,930 200
2018/10/03 6,020 6,020 5,900 5,900 1,800
2018/10/02 6,020 6,020 6,020 6,020 100
2018/10/01 6,040 6,040 5,980 6,010 800
2018/09/28 6,000 6,040 5,940 6,040 700
2018/09/27 5,950 6,040 5,950 6,020 600
2018/09/26 5,950 5,950 5,940 5,940 700
2018/09/25 5,960 6,040 5,960 5,960 1,000
2018/09/21 6,040 6,190 6,040 6,100 2,100
2018/09/20 5,990 6,020 5,990 6,000 700
2018/09/19 5,920 6,020 5,920 5,960 2,100
2018/09/18 6,010 6,010 5,820 5,820 900
2018/09/14 6,030 6,030 5,830 5,830 700
2018/09/13 5,610 5,680 5,610 5,630 1,400
2018/09/12 5,790 5,840 5,710 5,710 1,300
2018/09/11 5,810 5,810 5,800 5,810 600
2018/09/10 5,950 5,950 5,910 5,910 300
2018/09/07 5,850 5,850 5,750 5,850 1,600
2018/09/06 5,840 6,000 5,840 5,860 1,100
2018/09/05 5,950 6,000 5,830 5,840 3,200
2018/09/04 6,020 6,110 6,020 6,020 900
2018/09/03 6,100 6,190 6,020 6,020 7,500
2018/08/31 6,580 6,750 6,570 6,700 10,700
2018/08/30 6,590 6,590 6,460 6,570 1,400
2018/08/29 6,440 6,540 6,440 6,540 2,500
2018/08/28 6,280 6,380 6,280 6,380 900
2018/08/27 6,160 6,200 6,160 6,190 1,000
2018/08/24 6,280 6,290 6,090 6,200 700
2018/08/23 6,010 6,180 6,010 6,180 1,200
2018/08/22 5,970 5,970 5,940 5,940 200
2018/08/21 5,920 5,930 5,900 5,910 1,600
2018/08/20 6,090 6,090 5,900 5,900 1,100
2018/08/17 6,110 6,110 6,050 6,050 800
2018/08/16 6,150 6,150 6,140 6,140 400
2018/08/15 6,230 6,240 6,230 6,240 500
2018/08/14 6,250 6,250 6,230 6,230 200
2018/08/13 6,220 6,230 6,150 6,150 700
2018/08/10 6,170 6,180 6,000 6,120 1,300
2018/08/09 6,200 6,200 6,200 6,200 100
2018/08/08 6,330 6,340 6,170 6,200 900
2018/08/07 6,330 6,330 6,330 6,330 100
2018/08/06 6,330 6,330 6,330 6,330 300
2018/08/03 6,420 6,420 6,160 6,160 2,800
2018/08/02 6,530 6,530 6,460 6,460 200
2018/08/01 6,500 6,500 6,490 6,500 1,400
2018/07/31 6,450 6,490 6,440 6,490 300
2018/07/30 6,590 6,590 6,550 6,550 1,400
2018/07/27 6,350 6,350 6,300 6,320 500
2018/07/26 6,440 6,460 6,380 6,380 1,500
2018/07/25 6,450 6,450 6,420 6,420 900
2018/07/24 6,210 6,300 6,170 6,300 2,100
2018/07/23 6,160 6,160 6,160 6,160 200
2018/07/20 6,090 6,250 6,060 6,060 2,100
2018/07/19 6,050 6,060 6,050 6,060 300
2018/07/18 6,030 6,030 6,020 6,030 800
2018/07/17 6,100 6,100 6,030 6,030 400
2018/07/13 6,000 6,030 6,000 6,020 800
2018/07/12 5,980 6,020 5,980 6,000 500
2018/07/11 6,040 6,040 5,970 5,970 300
2018/07/10 5,950 6,040 5,950 6,040 300
2018/07/09 5,910 6,010 5,910 5,910 1,900
2018/07/06 5,960 5,970 5,800 5,880 2,100
2018/07/05 6,090 6,190 5,920 5,950 2,000
2018/07/04 6,190 6,190 6,160 6,160 500
2018/07/03 6,290 6,290 6,260 6,260 300
2018/07/02 6,210 6,220 6,150 6,160 1,700
2018/06/29 6,160 6,240 6,140 6,150 1,700
2018/06/28 6,250 6,260 6,160 6,160 1,800
2018/06/27 6,230 6,390 6,230 6,280 1,400
2018/06/26 6,400 6,400 6,200 6,300 2,900
2018/06/25 6,550 6,550 6,420 6,420 1,500
2018/06/22 6,540 6,540 6,530 6,540 600
2018/06/21 6,610 6,610 6,600 6,600 300
2018/06/20 6,520 6,610 6,460 6,610 2,400
2018/06/19 6,780 6,780 6,560 6,560 2,200
2018/06/18 6,710 6,900 6,670 6,700 1,600
2018/06/15 6,890 6,920 6,710 6,710 2,100
2018/06/14 6,870 6,870 6,750 6,750 1,400
2018/06/13 6,890 6,890 6,710 6,770 2,900
2018/06/12 7,010 7,010 6,900 6,950 1,900
2018/06/11 7,120 7,120 7,110 7,110 300
2018/06/08 7,160 7,160 6,950 7,060 1,400
2018/06/07 7,150 7,240 7,070 7,090 3,600
2018/06/06 6,920 7,080 6,920 7,010 1,400
2018/06/05 7,180 7,210 6,720 6,900 8,900
2018/06/04 7,470 7,470 7,150 7,210 13,500
2018/06/01 7,350 7,450 7,140 7,370 52,800
2018/05/31 6,380 6,450 6,250 6,450 5,300
2018/05/30 6,330 6,440 6,330 6,390 1,200
2018/05/29 6,420 6,440 6,360 6,360 1,200
2018/05/28 6,410 6,570 6,410 6,430 1,700
2018/05/25 6,340 6,390 6,340 6,390 500
2018/05/24 6,410 6,470 6,400 6,400 600
2018/05/23 6,420 6,480 6,420 6,470 1,500
2018/05/22 6,420 6,420 6,420 6,420 200
2018/05/21 6,540 6,540 6,360 6,420 5,300
2018/05/18 6,400 6,450 6,390 6,450 600
2018/05/17 6,450 6,470 6,450 6,460 2,300
2018/05/16 6,330 6,460 6,330 6,450 3,000
2018/05/15 6,120 6,400 6,120 6,330 4,000
2018/05/14 5,990 6,110 5,990 6,090 1,800
2018/05/11 5,850 5,990 5,850 5,990 1,800
2018/05/10 5,950 5,970 5,860 5,860 1,200
2018/05/09 5,960 5,970 5,960 5,970 500
2018/05/08 5,950 5,960 5,950 5,950 1,400
2018/05/07 6,040 6,050 5,980 6,040 2,200
2018/05/02 6,090 6,150 6,090 6,130 1,200
2018/05/01 6,040 6,040 6,010 6,010 1,600
2018/04/27 6,100 6,130 6,040 6,130 800
2018/04/26 6,190 6,190 6,090 6,170 1,400
2018/04/25 6,130 6,200 6,130 6,200 400
2018/04/24 6,110 6,210 6,110 6,210 1,500
2018/04/23 6,110 6,130 6,110 6,110 2,700
2018/04/20 6,170 6,210 6,170 6,210 1,500
2018/04/19 6,040 6,100 6,040 6,090 1,100
2018/04/18 5,940 6,040 5,940 6,040 1,300
2018/04/17 6,100 6,100 5,920 5,940 1,500
2018/04/16 6,130 6,130 6,060 6,100 900
2018/04/13 6,040 6,130 6,040 6,120 1,300
2018/04/12 6,160 6,160 6,030 6,030 800
2018/04/11 6,190 6,270 6,170 6,170 500
2018/04/10 6,280 6,280 6,200 6,200 400
2018/04/09 6,160 6,280 6,160 6,280 900
2018/04/06 6,340 6,390 6,200 6,200 1,800
2018/04/05 6,370 6,380 6,340 6,340 1,200
2018/04/04 6,320 6,410 6,320 6,360 1,800
2018/04/03 6,450 6,450 6,310 6,340 700
2018/04/02 6,400 6,400 6,310 6,400 1,100
2018/03/30 6,350 6,380 6,350 6,360 1,200
2018/03/29 6,320 6,340 6,240 6,340 400
2018/03/28 6,350 6,380 6,280 6,280 700
2018/03/27 6,230 6,390 6,230 6,310 700
2018/03/26 6,370 6,370 6,200 6,330 1,000
2018/03/23 6,110 6,350 6,010 6,280 2,300
2018/03/22 6,600 6,600 6,430 6,490 2,200
2018/03/20 6,530 6,530 6,470 6,500 700
2018/03/19 6,630 6,650 6,400 6,530 1,900
2018/03/16 6,550 6,600 6,530 6,600 1,200
2018/03/15 6,450 6,530 6,440 6,530 1,500
2018/03/14 6,350 6,450 6,350 6,450 800
2018/03/13 6,550 6,560 6,320 6,400 2,600
2018/03/12 6,490 6,630 6,450 6,550 1,600
2018/03/09 6,710 6,710 6,430 6,490 1,500
2018/03/08 6,700 6,700 6,410 6,510 1,400
2018/03/07 6,540 6,650 6,500 6,590 2,000
2018/03/06 6,600 6,780 6,560 6,750 2,700
2018/03/05 7,130 7,130 6,460 6,480 6,700
2018/03/02 7,150 7,210 7,030 7,130 3,000
2018/03/01 7,320 7,620 7,150 7,340 21,300
2018/02/28 8,220 8,490 8,100 8,370 9,700
2018/02/27 8,350 8,390 8,210 8,370 4,600
2018/02/26 8,050 8,200 7,980 8,200 3,900
2018/02/23 7,860 7,900 7,620 7,900 4,200
2018/02/22 7,790 7,880 7,310 7,860 5,100
2018/02/21 7,600 7,680 7,450 7,670 1,300
2018/02/20 7,770 7,770 7,250 7,720 3,000
2018/02/19 7,420 7,740 7,400 7,720 2,100
2018/02/16 7,360 7,470 7,360 7,420 3,000
2018/02/15 6,990 7,190 6,990 7,190 1,300
2018/02/14 7,050 7,050 6,980 6,990 1,100
2018/02/13 7,010 7,090 6,950 6,950 1,200
2018/02/09 6,470 6,940 6,470 6,800 5,700
2018/02/08 7,040 7,050 7,020 7,020 900
2018/02/07 7,060 7,190 6,990 7,000 4,600
2018/02/06 7,440 7,590 6,420 6,780 12,200
2018/02/05 7,970 7,970 7,700 7,740 5,500
2018/02/02 8,250 8,250 8,010 8,160 2,700
2018/02/01 8,180 8,450 8,150 8,400 4,200
2018/01/31 7,910 8,190 7,870 8,110 3,500
2018/01/30 8,040 8,160 7,990 8,000 6,900
2018/01/29 8,120 8,140 8,060 8,070 1,400
2018/01/26 8,030 8,200 8,000 8,130 4,400
2018/01/25 7,990 8,100 7,970 8,050 1,300
2018/01/24 7,990 8,060 7,990 8,060 1,200
2018/01/23 7,950 7,990 7,920 7,990 1,700
2018/01/22 8,240 8,240 7,970 7,980 2,100
2018/01/19 8,190 8,190 8,030 8,090 1,600
2018/01/18 8,520 8,590 8,030 8,040 4,500
2018/01/17 8,650 8,650 8,300 8,540 4,900
2018/01/16 8,650 8,700 8,460 8,650 3,300
2018/01/15 7,960 8,500 7,960 8,500 5,200
2018/01/12 7,960 7,960 7,880 7,960 1,400
2018/01/11 7,890 7,890 7,840 7,850 1,300
2018/01/10 7,820 7,920 7,800 7,900 3,600
2018/01/09 7,720 7,800 7,690 7,770 2,500
2018/01/05 7,680 7,730 7,680 7,690 1,300
2018/01/04 7,660 7,660 7,530 7,600 800

このページの先頭へ