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
2020/12/30 375 416 371 394 49,700
2020/12/29 365 372 365 371 6,100
2020/12/28 370 371 362 362 8,900
2020/12/25 373 373 365 366 10,300
2020/12/24 364 373 364 373 6,300
2020/12/23 368 375 362 364 11,400
2020/12/22 368 377 365 369 18,000
2020/12/21 390 393 371 376 35,500
2020/12/18 401 403 377 388 102,200
2020/12/17 419 458 404 415 302,100
2020/12/16 381 454 365 454 294,800
2020/12/15 372 375 370 374 14,500
2020/12/14 369 372 369 371 8,900
2020/12/11 360 369 360 369 11,700
2020/12/10 358 360 358 359 4,000
2020/12/09 357 358 356 356 4,500
2020/12/08 357 358 355 355 5,900
2020/12/07 358 359 355 357 4,500
2020/12/04 358 360 355 357 7,700
2020/12/03 357 358 355 358 6,100
2020/12/02 362 363 356 358 4,900
2020/12/01 362 362 355 362 11,000
2020/11/30 362 362 360 362 9,800
2020/11/27 355 361 355 359 6,400
2020/11/26 363 363 356 356 15,200
2020/11/25 373 373 358 360 21,500
2020/11/24 376 377 371 373 6,100
2020/11/20 383 383 376 376 4,800
2020/11/19 383 383 376 382 6,700
2020/11/18 382 385 380 383 4,500
2020/11/17 382 382 376 380 3,700
2020/11/16 374 379 370 374 17,200
2020/11/13 380 381 356 366 18,700
2020/11/12 386 386 380 380 4,200
2020/11/11 378 388 378 386 8,100
2020/11/10 382 399 377 377 35,600
2020/11/09 378 378 372 372 6,700
2020/11/06 376 378 374 376 1,500
2020/11/05 378 378 375 376 1,700
2020/11/04 375 380 372 378 4,800
2020/11/02 366 375 365 368 3,900
2020/10/30 378 378 370 374 5,600
2020/10/29 370 376 370 376 2,400
2020/10/28 377 377 372 373 2,600
2020/10/27 378 378 374 377 1,600
2020/10/26 377 378 374 376 4,000
2020/10/23 378 378 370 374 2,100
2020/10/22 379 380 373 373 3,700
2020/10/21 376 381 373 381 5,900
2020/10/20 376 379 372 375 6,400
2020/10/19 369 376 367 376 4,500
2020/10/16 374 374 369 369 7,100
2020/10/15 380 380 371 371 8,900
2020/10/14 380 383 379 380 3,800
2020/10/13 384 385 381 382 2,800
2020/10/12 380 384 377 384 3,100
2020/10/09 378 380 375 380 3,400
2020/10/08 381 382 377 378 5,600
2020/10/07 374 380 374 380 2,900
2020/10/06 377 377 375 376 4,900
2020/10/05 371 375 371 372 2,200
2020/10/02 370 377 368 368 6,900
2020/09/30 376 376 364 369 8,700
2020/09/29 367 376 367 375 3,700
2020/09/28 376 376 367 371 6,900
2020/09/25 371 371 366 368 6,700
2020/09/24 370 376 370 370 5,900
2020/09/23 378 382 374 374 14,300
2020/09/18 378 381 376 380 6,400
2020/09/17 377 381 375 378 10,800
2020/09/16 381 387 379 379 9,200
2020/09/15 390 390 381 386 6,200
2020/09/14 392 392 381 389 12,200
2020/09/11 373 378 373 376 6,300
2020/09/10 377 378 374 374 5,500
2020/09/09 361 379 361 377 16,800
2020/09/08 366 366 361 366 6,700
2020/09/07 367 367 360 360 7,100
2020/09/04 355 367 352 365 12,100
2020/09/03 365 365 354 357 6,000
2020/09/02 356 366 356 360 3,800
2020/09/01 369 369 354 356 7,400
2020/08/31 356 363 355 355 8,500
2020/08/28 372 372 349 352 13,100
2020/08/27 379 380 361 363 19,000
2020/08/26 378 379 377 377 7,900
2020/08/25 372 378 372 378 6,900
2020/08/24 368 371 364 371 11,700
2020/08/21 367 368 363 366 5,300
2020/08/20 370 370 361 364 10,800
2020/08/19 354 362 352 359 8,100
2020/08/18 353 353 349 352 4,900
2020/08/17 352 358 352 353 5,900
2020/08/14 348 357 347 352 14,700
2020/08/13 343 347 337 347 8,400
2020/08/12 346 350 343 343 8,400
2020/08/11 343 343 333 339 15,700
2020/08/07 336 339 330 336 5,100
2020/08/06 342 342 334 336 3,500
2020/08/05 342 345 333 339 6,600
2020/08/04 321 343 319 342 17,000
2020/08/03 324 324 303 313 37,300
2020/07/31 360 363 338 341 29,000
2020/07/30 365 368 359 364 10,200
2020/07/29 378 380 369 369 9,100
2020/07/28 380 381 376 377 4,000
2020/07/27 384 384 376 376 6,900
2020/07/22 385 385 380 381 4,100
2020/07/21 392 392 381 381 6,200
2020/07/20 398 398 386 386 12,500
2020/07/17 393 393 387 393 4,500
2020/07/16 383 391 381 388 10,700
2020/07/15 372 381 372 380 7,300
2020/07/14 375 376 365 370 8,000
2020/07/13 370 374 361 366 14,100
2020/07/10 385 385 370 373 12,600
2020/07/09 387 390 382 383 6,700
2020/07/08 400 400 388 389 13,800
2020/07/07 388 389 381 388 6,200
2020/07/06 372 384 371 383 9,300
2020/07/03 388 388 370 371 16,400
2020/07/02 398 398 383 387 12,700
2020/07/01 390 399 381 393 20,100
2020/06/30 404 404 381 381 19,300
2020/06/29 403 411 388 388 34,100
2020/06/26 434 434 411 411 21,500
2020/06/25 435 436 420 434 13,500
2020/06/24 438 444 435 438 11,000
2020/06/23 458 458 439 440 30,300
2020/06/22 450 456 442 450 43,400
2020/06/19 445 448 436 441 18,600
2020/06/18 436 437 421 437 22,200
2020/06/17 429 436 422 436 30,800
2020/06/16 428 431 418 423 18,800
2020/06/15 417 439 410 412 48,300
2020/06/12 404 428 383 415 54,900
2020/06/11 442 446 420 420 39,400
2020/06/10 442 443 432 440 19,900
2020/06/09 453 453 434 438 29,200
2020/06/08 445 451 428 445 58,800
2020/06/05 442 442 429 436 25,000
2020/06/04 445 467 429 430 74,000
2020/06/03 474 478 432 451 146,500
2020/06/02 453 458 427 458 178,700
2020/06/01 457 473 447 469 147,200
2020/05/29 500 578 480 489 437,400
2020/05/28 492 540 482 540 455,300
2020/05/27 444 460 431 460 104,700
2020/05/26 382 389 368 380 58,100
2020/05/25 356 383 351 374 91,300
2020/05/22 335 349 325 348 38,900
2020/05/21 345 354 337 337 38,200
2020/05/20 340 345 322 339 40,500
2020/05/19 334 375 334 337 61,200
2020/05/18 336 340 328 334 14,200
2020/05/15 329 336 318 336 32,500
2020/05/14 350 350 329 329 28,400
2020/05/13 355 363 339 352 34,300
2020/05/12 334 380 330 360 72,600
2020/05/11 316 330 316 330 39,500
2020/05/08 316 320 315 316 19,000
2020/05/07 311 317 309 316 16,300
2020/05/01 316 316 309 311 17,800
2020/04/30 315 324 312 318 26,900
2020/04/28 315 315 310 315 10,300
2020/04/27 313 316 312 313 3,700
2020/04/24 309 314 306 311 10,500
2020/04/23 310 315 307 313 10,600
2020/04/22 309 317 305 316 17,100
2020/04/21 331 331 315 317 20,600
2020/04/20 331 336 320 331 13,400
2020/04/17 339 343 328 329 15,700
2020/04/16 319 383 319 338 73,100
2020/04/15 313 320 309 320 17,500
2020/04/14 311 313 307 313 13,000
2020/04/13 318 318 310 313 14,500
2020/04/10 318 318 309 314 14,300
2020/04/09 310 327 310 315 21,100
2020/04/08 308 317 301 310 14,700
2020/04/07 318 322 304 316 18,000
2020/04/06 302 319 290 319 18,000
2020/04/03 352 352 303 312 18,500
2020/04/02 380 389 350 352 19,400
2020/04/01 420 420 381 400 18,600
2020/03/31 430 433 420 420 5,900
2020/03/30 428 437 418 430 14,000
2020/03/27 521 521 485 485 19,700
2020/03/26 508 508 485 493 10,300
2020/03/25 518 519 502 508 5,700
2020/03/24 501 501 488 495 4,100
2020/03/23 522 522 471 481 6,700
2020/03/19 465 473 460 462 4,400
2020/03/18 468 469 458 465 5,200
2020/03/17 440 460 440 460 8,800
2020/03/16 437 466 437 456 7,400
2020/03/13 431 466 430 449 12,600
2020/03/12 501 501 470 479 23,300
2020/03/11 528 529 507 507 7,900
2020/03/10 481 529 451 526 12,500
2020/03/09 495 514 485 496 17,600
2020/03/06 536 540 511 515 8,800
2020/03/05 549 569 532 536 14,000
2020/03/04 529 549 529 542 4,000
2020/03/03 565 565 529 529 7,100
2020/03/02 493 546 493 530 12,300
2020/02/28 540 540 490 493 22,600
2020/02/27 572 578 547 550 8,400
2020/02/26 570 574 560 572 4,000
2020/02/25 567 581 543 571 12,800
2020/02/21 591 606 584 589 14,300
2020/02/20 602 616 601 606 4,600
2020/02/19 616 629 595 605 21,100
2020/02/18 621 622 607 620 7,900
2020/02/17 630 631 628 628 4,100
2020/02/14 634 638 633 637 2,500
2020/02/13 633 661 632 636 18,100
2020/02/12 634 636 631 635 4,900
2020/02/10 635 639 634 638 1,700
2020/02/07 633 637 632 632 2,100
2020/02/06 630 639 630 634 3,300
2020/02/05 640 640 631 631 4,700
2020/02/04 650 655 626 639 25,300
2020/02/03 663 663 654 654 2,200
2020/01/31 660 663 653 654 4,400
2020/01/30 675 675 657 657 4,200
2020/01/29 673 674 667 667 3,100
2020/01/28 673 678 673 676 2,300
2020/01/27 672 673 664 673 3,200
2020/01/24 681 681 675 675 2,400
2020/01/23 677 678 673 677 2,600
2020/01/22 672 675 672 674 3,200
2020/01/21 662 668 662 668 3,600
2020/01/20 670 670 660 664 7,700
2020/01/17 650 662 647 662 11,900
2020/01/16 653 657 644 654 27,400
2020/01/15 675 683 667 667 7,800
2020/01/14 676 680 674 677 11,400
2020/01/10 698 698 673 676 15,900
2020/01/09 694 695 684 694 2,600
2020/01/08 688 690 680 682 3,600
2020/01/07 689 689 685 688 2,100
2020/01/06 680 689 660 684 18,700

このページの先頭へ