共和コーポレーション(6570)の株価時系列情報
共和コーポレーション(6570)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 |
---|---|---|---|---|---|
2024/04/19 | 873 | 873 | 849 | 864 | 5,700 |
2024/04/18 | 864 | 870 | 864 | 869 | 800 |
2024/04/17 | 870 | 870 | 860 | 860 | 2,400 |
2024/04/16 | 870 | 871 | 870 | 870 | 1,200 |
2024/04/15 | 874 | 874 | 870 | 870 | 200 |
2024/04/12 | 866 | 888 | 856 | 874 | 5,900 |
2024/04/11 | 866 | 868 | 860 | 866 | 3,700 |
2024/04/10 | 870 | 892 | 866 | 866 | 2,500 |
2024/04/09 | 862 | 891 | 862 | 869 | 4,600 |
2024/04/08 | 890 | 890 | 855 | 862 | 3,300 |
2024/04/05 | 892 | 894 | 892 | 894 | 1,000 |
2024/04/04 | 892 | 892 | 892 | 892 | 300 |
2024/04/03 | 895 | 897 | 892 | 892 | 900 |
2024/04/02 | 904 | 904 | 893 | 895 | 700 |
2024/04/01 | 892 | 915 | 891 | 891 | 5,100 |
2024/03/29 | 894 | 894 | 890 | 891 | 2,100 |
2024/03/28 | 874 | 904 | 874 | 890 | 10,500 |
2024/03/27 | 925 | 927 | 910 | 914 | 30,800 |
2024/03/26 | 911 | 923 | 910 | 916 | 9,800 |
2024/03/25 | 901 | 910 | 901 | 910 | 5,000 |
2024/03/22 | 900 | 908 | 900 | 900 | 3,100 |
2024/03/21 | 905 | 905 | 900 | 900 | 5,100 |
2024/03/19 | 898 | 906 | 891 | 904 | 15,300 |
2024/03/18 | 865 | 885 | 865 | 865 | 7,700 |
2024/03/15 | 858 | 864 | 855 | 860 | 2,600 |
2024/03/14 | 855 | 858 | 845 | 855 | 2,100 |
2024/03/13 | 850 | 856 | 848 | 856 | 2,000 |
2024/03/12 | 856 | 859 | 848 | 850 | 3,600 |
2024/03/11 | 860 | 869 | 848 | 858 | 5,800 |
2024/03/08 | 860 | 870 | 860 | 860 | 2,300 |
2024/03/07 | 870 | 873 | 862 | 862 | 4,600 |
2024/03/06 | 872 | 878 | 870 | 871 | 4,000 |
2024/03/05 | 880 | 886 | 871 | 885 | 6,000 |
2024/03/04 | 871 | 885 | 871 | 880 | 5,500 |
2024/03/01 | 861 | 871 | 861 | 871 | 3,300 |
2024/02/29 | 855 | 863 | 854 | 861 | 4,400 |
2024/02/28 | 851 | 858 | 851 | 855 | 2,600 |
2024/02/27 | 851 | 855 | 851 | 853 | 700 |
2024/02/26 | 855 | 855 | 851 | 851 | 2,000 |
2024/02/22 | 859 | 863 | 854 | 855 | 1,900 |
2024/02/21 | 870 | 870 | 854 | 863 | 1,900 |
2024/02/20 | 865 | 869 | 863 | 863 | 2,900 |
2024/02/19 | 844 | 857 | 844 | 857 | 2,700 |
2024/02/16 | 841 | 861 | 835 | 844 | 2,400 |
2024/02/15 | 857 | 860 | 838 | 840 | 8,200 |
2024/02/14 | 900 | 915 | 837 | 872 | 42,000 |
2024/02/13 | 906 | 914 | 857 | 914 | 14,600 |
2024/02/09 | 908 | 919 | 903 | 915 | 6,800 |
2024/02/08 | 858 | 938 | 858 | 903 | 18,700 |
2024/02/07 | 858 | 858 | 850 | 858 | 2,300 |
2024/02/06 | 847 | 853 | 844 | 853 | 4,800 |
2024/02/05 | 850 | 852 | 848 | 848 | 1,500 |
2024/02/02 | 835 | 845 | 835 | 845 | 3,100 |
2024/02/01 | 841 | 844 | 835 | 835 | 5,200 |
2024/01/31 | 838 | 839 | 836 | 838 | 1,300 |
2024/01/30 | 840 | 840 | 832 | 834 | 2,400 |
2024/01/29 | 833 | 844 | 833 | 844 | 1,500 |
2024/01/26 | 840 | 844 | 833 | 833 | 2,800 |
2024/01/25 | 845 | 845 | 838 | 839 | 2,000 |
2024/01/24 | 838 | 845 | 838 | 839 | 1,200 |
2024/01/23 | 843 | 843 | 838 | 838 | 2,700 |
2024/01/22 | 833 | 846 | 833 | 843 | 7,400 |
2024/01/19 | 816 | 825 | 814 | 825 | 4,900 |
2024/01/18 | 815 | 815 | 810 | 811 | 1,000 |
2024/01/17 | 808 | 819 | 808 | 809 | 2,100 |
2024/01/16 | 809 | 810 | 807 | 808 | 1,900 |
2024/01/15 | 808 | 809 | 807 | 809 | 2,100 |
2024/01/12 | 806 | 815 | 806 | 808 | 1,500 |
2024/01/11 | 812 | 816 | 810 | 810 | 1,700 |
2024/01/10 | 820 | 821 | 801 | 812 | 4,500 |
2024/01/09 | 812 | 820 | 812 | 817 | 4,400 |
2024/01/05 | 807 | 812 | 807 | 812 | 1,600 |
2024/01/04 | 805 | 814 | 802 | 811 | 4,600 |
2023/12/29 | 783 | 818 | 783 | 807 | 11,200 |
2023/12/28 | 788 | 790 | 770 | 782 | 2,700 |
2023/12/27 | 775 | 787 | 772 | 786 | 2,100 |
2023/12/26 | 784 | 784 | 770 | 778 | 4,400 |
2023/12/25 | 800 | 800 | 780 | 786 | 2,700 |
2023/12/22 | 809 | 809 | 804 | 804 | 1,400 |
2023/12/21 | 812 | 812 | 800 | 809 | 1,600 |
2023/12/20 | 818 | 821 | 802 | 809 | 10,500 |
2023/12/19 | 786 | 813 | 784 | 813 | 5,200 |
2023/12/18 | 781 | 786 | 776 | 786 | 6,200 |
2023/12/15 | 781 | 783 | 776 | 781 | 2,800 |
2023/12/14 | 777 | 779 | 777 | 779 | 600 |
2023/12/13 | 777 | 777 | 770 | 777 | 3,800 |
2023/12/12 | 780 | 780 | 771 | 777 | 700 |
2023/12/11 | 780 | 783 | 777 | 783 | 1,400 |
2023/12/08 | 796 | 796 | 770 | 771 | 6,800 |
2023/12/07 | 792 | 796 | 788 | 796 | 1,400 |
2023/12/06 | 793 | 793 | 788 | 792 | 800 |
2023/12/05 | 797 | 797 | 790 | 793 | 1,500 |
2023/12/04 | 798 | 798 | 786 | 794 | 3,000 |
2023/12/01 | 799 | 799 | 791 | 792 | 2,200 |
2023/11/30 | 793 | 794 | 787 | 789 | 3,800 |
2023/11/29 | 798 | 798 | 784 | 787 | 1,200 |
2023/11/28 | 798 | 798 | 780 | 792 | 2,000 |
2023/11/27 | 788 | 798 | 784 | 794 | 3,700 |
2023/11/24 | 782 | 789 | 782 | 788 | 1,800 |
2023/11/22 | 790 | 791 | 782 | 782 | 2,700 |
2023/11/21 | 794 | 794 | 790 | 790 | 700 |
2023/11/20 | 800 | 802 | 793 | 794 | 6,900 |
2023/11/17 | 785 | 798 | 779 | 798 | 5,400 |
2023/11/16 | 783 | 792 | 783 | 792 | 2,100 |
2023/11/15 | 793 | 793 | 770 | 783 | 11,900 |
2023/11/14 | 814 | 820 | 791 | 791 | 9,600 |
2023/11/13 | 801 | 846 | 801 | 814 | 34,700 |
2023/11/10 | 738 | 766 | 730 | 764 | 19,600 |
2023/11/09 | 727 | 745 | 727 | 731 | 5,500 |
2023/11/08 | 733 | 733 | 722 | 723 | 1,100 |
2023/11/07 | 721 | 740 | 721 | 733 | 2,400 |
2023/11/06 | 728 | 735 | 721 | 728 | 3,200 |
2023/11/02 | 718 | 733 | 716 | 716 | 4,000 |
2023/11/01 | 689 | 726 | 688 | 718 | 4,600 |
2023/10/31 | 679 | 688 | 674 | 682 | 3,400 |
2023/10/30 | 682 | 682 | 675 | 678 | 8,000 |
2023/10/27 | 682 | 686 | 676 | 685 | 1,200 |
2023/10/26 | 689 | 690 | 675 | 676 | 6,000 |
2023/10/25 | 693 | 704 | 684 | 689 | 4,500 |
2023/10/24 | 687 | 692 | 668 | 689 | 3,500 |
2023/10/23 | 688 | 691 | 681 | 681 | 2,400 |
2023/10/20 | 702 | 702 | 681 | 695 | 8,400 |
2023/10/19 | 700 | 707 | 690 | 707 | 4,500 |
2023/10/18 | 690 | 719 | 690 | 700 | 2,100 |
2023/10/17 | 700 | 700 | 685 | 693 | 3,500 |
2023/10/16 | 702 | 703 | 681 | 687 | 8,300 |
2023/10/13 | 731 | 731 | 698 | 706 | 7,600 |
2023/10/12 | 735 | 735 | 727 | 732 | 2,700 |
2023/10/11 | 752 | 755 | 722 | 728 | 6,000 |
2023/10/10 | 743 | 755 | 737 | 752 | 4,100 |
2023/10/06 | 730 | 773 | 730 | 743 | 10,000 |
2023/10/05 | 727 | 735 | 720 | 730 | 4,900 |
2023/10/04 | 730 | 775 | 701 | 705 | 9,400 |
2023/10/03 | 770 | 797 | 747 | 750 | 7,600 |
2023/10/02 | 796 | 796 | 780 | 781 | 2,200 |
2023/09/29 | 781 | 795 | 777 | 789 | 4,600 |
2023/09/28 | 785 | 799 | 772 | 784 | 3,000 |
2023/09/27 | 805 | 805 | 771 | 793 | 10,800 |
2023/09/26 | 809 | 811 | 800 | 800 | 6,400 |
2023/09/25 | 829 | 829 | 804 | 809 | 4,300 |
2023/09/22 | 836 | 836 | 821 | 829 | 3,500 |
2023/09/21 | 831 | 834 | 828 | 831 | 1,300 |
2023/09/20 | 844 | 844 | 837 | 840 | 2,700 |
2023/09/19 | 801 | 836 | 801 | 836 | 2,700 |
2023/09/15 | 801 | 805 | 795 | 801 | 1,300 |
2023/09/14 | 803 | 803 | 799 | 800 | 2,400 |
2023/09/13 | 793 | 816 | 793 | 803 | 3,700 |
2023/09/12 | 830 | 831 | 787 | 802 | 7,100 |
2023/09/11 | 853 | 860 | 824 | 829 | 3,900 |
2023/09/08 | 868 | 869 | 833 | 868 | 4,000 |
2023/09/07 | 845 | 860 | 841 | 858 | 2,000 |
2023/09/06 | 848 | 860 | 827 | 860 | 8,200 |
2023/09/05 | 837 | 855 | 837 | 839 | 3,900 |
2023/09/04 | 864 | 864 | 821 | 849 | 8,600 |
2023/09/01 | 877 | 877 | 859 | 865 | 4,000 |
2023/08/31 | 854 | 876 | 852 | 875 | 8,000 |
2023/08/30 | 851 | 863 | 844 | 851 | 3,500 |
2023/08/29 | 829 | 852 | 826 | 852 | 9,000 |
2023/08/28 | 808 | 830 | 798 | 820 | 9,700 |
2023/08/25 | 803 | 813 | 798 | 809 | 4,400 |
2023/08/24 | 821 | 822 | 803 | 809 | 8,800 |
2023/08/23 | 812 | 834 | 812 | 827 | 4,700 |
2023/08/22 | 831 | 860 | 804 | 816 | 13,700 |
2023/08/21 | 856 | 865 | 788 | 831 | 25,500 |
2023/08/18 | 827 | 880 | 827 | 850 | 19,700 |
2023/08/17 | 832 | 887 | 802 | 840 | 35,000 |
2023/08/16 | 771 | 832 | 771 | 832 | 19,600 |
2023/08/15 | 774 | 790 | 756 | 778 | 16,300 |
2023/08/14 | 750 | 774 | 748 | 774 | 20,600 |
2023/08/10 | 721 | 749 | 691 | 749 | 16,000 |
2023/08/09 | 693 | 739 | 685 | 721 | 28,300 |
2023/08/08 | 690 | 694 | 685 | 694 | 1,900 |
2023/08/07 | 686 | 694 | 686 | 694 | 1,600 |
2023/08/04 | 687 | 692 | 685 | 692 | 700 |
2023/08/03 | 698 | 698 | 693 | 696 | 500 |
2023/08/02 | 697 | 698 | 682 | 698 | 2,200 |
2023/08/01 | 689 | 697 | 679 | 697 | 3,100 |
2023/07/31 | 669 | 686 | 668 | 683 | 7,100 |
2023/07/28 | 660 | 663 | 660 | 663 | 1,300 |
2023/07/27 | 659 | 660 | 659 | 660 | 600 |
2023/07/26 | 671 | 671 | 656 | 669 | 2,600 |
2023/07/25 | 672 | 672 | 671 | 671 | 500 |
2023/07/24 | 674 | 676 | 668 | 675 | 2,000 |
2023/07/21 | 676 | 676 | 665 | 674 | 2,800 |
2023/07/20 | 675 | 690 | 669 | 681 | 15,800 |
2023/07/19 | 650 | 666 | 648 | 665 | 7,600 |
2023/07/18 | 633 | 643 | 633 | 643 | 4,300 |
2023/07/14 | 631 | 635 | 628 | 629 | 3,600 |
2023/07/13 | 627 | 627 | 625 | 627 | 1,200 |
2023/07/12 | 625 | 630 | 624 | 624 | 1,700 |
2023/07/11 | 623 | 624 | 623 | 624 | 600 |
2023/07/10 | 622 | 630 | 622 | 624 | 2,300 |
2023/07/07 | 619 | 621 | 619 | 621 | 600 |
2023/07/06 | 620 | 625 | 620 | 620 | 800 |
2023/07/05 | 623 | 624 | 620 | 620 | 1,200 |
2023/07/04 | 624 | 624 | 622 | 623 | 2,200 |
2023/07/03 | 621 | 622 | 617 | 622 | 1,700 |
2023/06/30 | 616 | 616 | 615 | 615 | 1,300 |
2023/06/29 | 616 | 621 | 616 | 618 | 900 |
2023/06/28 | 616 | 618 | 616 | 618 | 1,100 |