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
2021/12/30 467 475 460 466 4,500
2021/12/29 461 472 461 471 2,900
2021/12/28 457 464 457 457 3,900
2021/12/27 467 467 458 459 3,200
2021/12/24 460 466 458 465 4,900
2021/12/23 465 465 460 460 6,400
2021/12/22 465 470 465 466 1,300
2021/12/21 480 480 464 464 5,600
2021/12/20 489 489 465 473 15,200
2021/12/17 470 482 466 482 6,000
2021/12/16 475 477 463 467 5,700
2021/12/15 476 478 474 475 3,100
2021/12/14 486 486 474 474 1,800
2021/12/13 486 487 482 486 2,200
2021/12/10 486 486 469 486 7,400
2021/12/09 473 473 463 473 5,200
2021/12/08 467 476 466 469 2,800
2021/12/07 465 467 461 467 3,200
2021/12/06 466 466 453 460 12,600
2021/12/03 459 467 457 467 3,700
2021/12/02 456 456 455 456 3,300
2021/12/01 460 461 458 458 2,800
2021/11/30 464 468 462 464 2,600
2021/11/29 476 476 461 466 4,300
2021/11/26 479 488 470 476 11,800
2021/11/25 489 489 469 485 10,000
2021/11/24 475 477 461 468 4,900
2021/11/22 480 480 471 474 6,600
2021/11/19 480 482 471 480 5,500
2021/11/18 484 484 478 481 700
2021/11/17 478 484 478 484 1,300
2021/11/16 474 477 474 477 2,100
2021/11/15 479 486 471 474 7,200
2021/11/12 485 514 471 479 28,500
2021/11/11 490 490 483 485 1,700
2021/11/10 488 492 488 492 700
2021/11/09 489 490 485 490 1,300
2021/11/08 491 491 486 487 1,700
2021/11/05 491 491 488 488 800
2021/11/04 491 492 484 490 1,200
2021/11/02 487 488 485 488 1,200
2021/11/01 491 492 486 486 500
2021/10/29 491 491 484 488 700
2021/10/28 487 492 485 491 1,700
2021/10/27 491 492 485 491 2,000
2021/10/26 491 493 485 491 1,300
2021/10/25 487 491 486 491 1,700
2021/10/22 491 493 487 489 1,000
2021/10/21 494 495 487 490 3,600
2021/10/20 493 493 486 488 5,300
2021/10/19 486 490 485 490 2,300
2021/10/18 487 488 484 485 2,000
2021/10/15 483 487 483 487 600
2021/10/14 487 487 484 484 1,500
2021/10/13 490 490 486 487 600
2021/10/12 487 490 485 486 1,500
2021/10/11 485 488 483 484 1,300
2021/10/08 483 483 477 482 2,200
2021/10/07 485 485 477 483 4,200
2021/10/06 482 486 481 486 2,200
2021/10/05 483 484 482 482 1,700
2021/10/04 489 489 482 485 1,700
2021/10/01 491 491 480 482 2,700
2021/09/30 490 492 485 491 2,700
2021/09/29 480 488 480 484 3,500
2021/09/28 492 495 490 494 3,700
2021/09/27 497 502 488 495 4,700
2021/09/24 484 509 481 498 11,100
2021/09/22 490 491 475 484 6,100
2021/09/21 494 494 484 487 4,700
2021/09/17 486 494 485 494 2,800
2021/09/16 491 494 485 485 4,000
2021/09/15 488 493 487 491 2,800
2021/09/14 495 495 489 491 2,000
2021/09/13 497 497 487 491 4,500
2021/09/10 492 495 487 487 7,700
2021/09/09 492 492 487 492 1,600
2021/09/08 486 494 486 492 1,300
2021/09/07 493 493 486 486 2,000
2021/09/06 484 492 483 489 2,300
2021/09/03 487 490 482 487 1,500
2021/09/02 489 492 483 483 1,600
2021/09/01 494 494 481 489 3,800
2021/08/31 497 497 486 494 1,300
2021/08/30 493 499 479 494 5,200
2021/08/27 476 505 457 493 22,400
2021/08/26 482 485 476 480 3,800
2021/08/25 483 484 476 482 1,800
2021/08/24 487 487 478 483 1,800
2021/08/23 474 490 474 482 3,600
2021/08/20 494 494 480 480 9,100
2021/08/19 485 486 482 486 2,000
2021/08/18 486 487 477 487 4,300
2021/08/17 489 489 482 482 1,700
2021/08/16 490 490 481 481 3,200
2021/08/13 494 494 481 482 10,100
2021/08/12 489 504 487 504 10,300
2021/08/11 486 489 483 485 2,300
2021/08/10 486 487 484 485 1,500
2021/08/06 488 488 473 485 4,200
2021/08/05 486 490 483 488 1,600
2021/08/04 490 493 484 489 1,300
2021/08/03 484 491 482 487 2,200
2021/08/02 492 492 484 484 2,500
2021/07/30 493 493 488 492 1,300
2021/07/29 488 494 488 490 1,200
2021/07/28 492 492 483 490 3,200
2021/07/27 492 496 492 492 1,000
2021/07/26 489 496 488 492 6,600
2021/07/21 489 492 484 484 3,500
2021/07/20 485 487 483 485 8,000
2021/07/19 485 485 472 484 5,500
2021/07/16 491 491 480 482 4,300
2021/07/15 495 495 487 488 1,600
2021/07/14 491 495 487 495 2,300
2021/07/13 491 498 490 491 2,000
2021/07/12 490 491 481 490 3,700
2021/07/09 494 495 487 488 4,600
2021/07/08 495 498 493 495 2,300
2021/07/07 494 495 490 495 1,200
2021/07/06 494 495 492 492 1,600
2021/07/05 493 497 492 492 1,500
2021/07/02 488 496 488 493 1,700
2021/07/01 485 493 485 488 1,100
2021/06/30 494 494 481 483 3,100
2021/06/29 486 486 482 482 4,800
2021/06/28 485 489 485 486 2,500
2021/06/25 488 491 486 489 2,200
2021/06/24 492 495 485 488 5,100
2021/06/23 495 495 489 494 1,100
2021/06/22 492 499 492 496 800
2021/06/21 493 494 482 494 4,400
2021/06/18 488 495 487 494 2,300
2021/06/17 492 494 485 491 3,900
2021/06/16 491 497 491 495 2,400
2021/06/15 495 500 492 492 4,300
2021/06/14 504 504 490 499 3,500
2021/06/11 500 505 492 496 6,200
2021/06/10 490 497 488 496 2,900
2021/06/09 490 496 486 490 7,400
2021/06/08 508 508 480 495 9,900
2021/06/07 510 513 501 504 8,400
2021/06/04 495 510 489 510 12,700
2021/06/03 479 495 475 491 9,400
2021/06/02 478 479 470 479 1,900
2021/06/01 476 477 469 469 1,400
2021/05/31 477 477 468 468 1,800
2021/05/28 478 478 467 477 3,100
2021/05/27 479 479 464 478 3,300
2021/05/26 471 471 463 463 2,600
2021/05/25 489 489 467 471 8,100
2021/05/24 487 489 470 478 1,800
2021/05/21 489 489 470 487 1,600
2021/05/20 489 489 470 486 6,300
2021/05/19 454 473 454 473 2,400
2021/05/18 450 457 450 454 2,400
2021/05/17 460 460 450 450 6,000
2021/05/14 468 475 459 459 7,600
2021/05/13 478 480 469 469 3,500
2021/05/12 481 486 480 480 1,800
2021/05/11 490 490 481 483 3,500
2021/05/10 475 483 475 483 3,800
2021/05/07 470 479 469 474 2,900
2021/05/06 470 470 464 467 2,400
2021/04/30 460 470 459 470 5,800
2021/04/28 461 464 460 460 1,900
2021/04/27 468 468 459 466 3,200
2021/04/26 459 459 453 456 1,700
2021/04/23 455 460 455 456 4,500
2021/04/22 465 468 456 459 1,400
2021/04/21 464 475 450 465 7,500
2021/04/20 462 478 461 464 8,800
2021/04/19 496 505 463 484 26,000
2021/04/16 537 538 500 501 8,600
2021/04/15 535 545 535 537 8,700
2021/04/14 536 537 535 535 10,700
2021/04/13 527 542 526 541 11,600
2021/04/12 512 526 512 525 10,100
2021/04/09 504 513 504 512 7,200
2021/04/08 501 505 501 502 2,600
2021/04/07 496 500 496 500 4,100
2021/04/06 496 498 496 496 2,200
2021/04/05 490 496 490 496 5,800
2021/04/02 500 506 486 486 19,500
2021/04/01 494 508 487 500 14,300
2021/03/31 491 496 486 494 9,300
2021/03/30 490 508 485 495 19,400
2021/03/29 542 544 511 525 24,200
2021/03/26 542 545 532 539 6,600
2021/03/25 538 542 533 542 4,100
2021/03/24 535 544 534 538 12,400
2021/03/23 540 549 534 534 22,100
2021/03/22 533 546 528 536 30,700
2021/03/19 523 528 501 528 16,300
2021/03/18 513 524 513 523 21,100
2021/03/17 495 513 495 513 35,400
2021/03/16 490 493 488 493 17,200
2021/03/15 488 489 478 487 26,900
2021/03/12 449 498 448 472 73,100
2021/03/11 453 453 446 449 5,900
2021/03/10 448 452 445 450 10,900
2021/03/09 445 446 441 446 5,500
2021/03/08 448 448 438 441 4,900
2021/03/05 444 444 432 436 5,900
2021/03/04 445 445 437 440 5,500
2021/03/03 446 446 434 446 6,400
2021/03/02 456 456 442 442 13,000
2021/03/01 457 457 447 455 10,700
2021/02/26 443 452 436 452 13,500
2021/02/25 445 445 431 444 11,300
2021/02/24 434 444 432 433 13,700
2021/02/22 435 435 423 426 6,800
2021/02/19 418 435 416 421 8,900
2021/02/18 441 450 420 420 18,000
2021/02/17 416 433 415 433 15,800
2021/02/16 424 433 413 413 32,600
2021/02/15 430 480 413 416 116,100
2021/02/12 430 440 430 438 12,100
2021/02/10 419 428 419 428 10,600
2021/02/09 420 421 416 419 9,000
2021/02/08 415 419 414 417 5,500
2021/02/05 412 414 406 411 11,100
2021/02/04 407 411 406 408 7,400
2021/02/03 404 405 399 404 5,800
2021/02/02 403 404 399 402 4,500
2021/02/01 403 409 399 400 7,200
2021/01/29 400 401 397 401 7,100
2021/01/28 399 399 395 398 3,400
2021/01/27 398 400 393 399 10,400
2021/01/26 399 399 393 395 6,600
2021/01/25 399 399 392 397 9,100
2021/01/22 392 396 392 395 2,900
2021/01/21 397 398 391 391 5,700
2021/01/20 390 395 385 394 10,100
2021/01/19 392 392 384 390 5,600
2021/01/18 380 386 380 385 6,500
2021/01/15 386 388 378 378 5,800
2021/01/14 393 394 385 385 8,700
2021/01/13 393 393 389 392 4,800
2021/01/12 383 393 382 393 12,600
2021/01/08 385 385 378 381 6,000
2021/01/07 385 385 377 382 5,400
2021/01/06 377 379 374 379 8,100
2021/01/05 375 378 364 378 14,800
2021/01/04 393 393 372 376 17,200

このページの先頭へ