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
2022/12/30 592 620 592 620 7,900
2022/12/29 606 606 595 597 1,000
2022/12/28 609 609 605 606 3,100
2022/12/27 606 609 606 607 600
2022/12/26 610 610 603 605 5,300
2022/12/23 609 612 609 610 3,900
2022/12/22 603 609 602 609 2,100
2022/12/21 603 610 602 602 2,900
2022/12/20 613 613 582 608 21,400
2022/12/19 603 610 600 609 14,100
2022/12/16 599 600 593 600 7,900
2022/12/15 592 598 592 597 3,900
2022/12/14 597 597 592 597 5,100
2022/12/13 584 593 584 593 12,000
2022/12/12 584 584 580 581 8,200
2022/12/09 570 584 570 584 7,600
2022/12/08 563 572 563 572 6,800
2022/12/07 565 566 560 560 4,800
2022/12/06 563 565 560 565 2,100
2022/12/05 558 562 556 560 2,200
2022/12/02 562 565 562 565 4,600
2022/12/01 559 567 554 567 7,400
2022/11/30 553 555 552 553 1,800
2022/11/29 555 555 552 553 1,300
2022/11/28 554 555 552 555 3,500
2022/11/25 552 554 548 554 1,100
2022/11/24 556 556 541 555 4,900
2022/11/22 564 564 556 556 4,700
2022/11/21 574 574 565 565 5,400
2022/11/18 575 575 563 568 6,900
2022/11/17 559 573 555 573 19,400
2022/11/16 545 555 543 555 8,900
2022/11/15 543 547 541 542 16,200
2022/11/14 503 588 502 542 160,600
2022/11/11 503 505 503 503 1,200
2022/11/10 503 505 502 503 1,200
2022/11/09 505 505 501 501 2,700
2022/11/08 503 504 503 504 700
2022/11/07 502 504 502 503 800
2022/11/04 502 504 502 502 400
2022/11/02 503 503 502 502 400
2022/11/01 507 507 501 502 2,500
2022/10/31 506 508 506 508 400
2022/10/28 505 506 505 506 200
2022/10/27 505 505 505 505 200
2022/10/26 507 507 507 507 700
2022/10/25 508 508 507 508 900
2022/10/24 508 508 507 508 1,200
2022/10/21 507 507 505 507 1,900
2022/10/20 507 507 507 507 3,100
2022/10/19 506 508 503 508 3,600
2022/10/18 504 507 501 503 4,900
2022/10/17 502 504 502 503 900
2022/10/14 502 503 502 502 600
2022/10/13 500 502 500 502 400
2022/10/12 501 502 500 500 600
2022/10/11 500 502 500 501 1,100
2022/10/07 499 502 499 502 800
2022/10/06 500 501 497 499 2,000
2022/10/05 501 501 501 501 300
2022/10/04 498 501 498 500 600
2022/10/03 498 498 498 498 200
2022/09/30 499 499 497 499 500
2022/09/29 498 500 497 499 1,300
2022/09/28 503 503 495 502 5,800
2022/09/27 504 504 498 503 3,000
2022/09/26 509 509 501 501 3,300
2022/09/22 501 509 501 502 2,600
2022/09/21 507 507 503 503 600
2022/09/20 509 509 503 508 4,200
2022/09/16 503 505 501 505 2,000
2022/09/15 505 506 503 504 800
2022/09/14 500 505 498 505 2,300
2022/09/13 499 502 499 499 8,900
2022/09/12 505 506 505 505 800
2022/09/09 505 507 504 505 1,400
2022/09/08 507 508 504 508 1,100
2022/09/07 506 507 504 504 2,200
2022/09/06 508 510 506 506 1,200
2022/09/05 513 513 506 508 4,500
2022/09/02 522 524 507 507 54,800
2022/09/01 495 510 493 508 26,700
2022/08/31 500 505 500 502 1,200
2022/08/30 497 505 496 501 2,900
2022/08/29 515 516 497 497 29,100
2022/08/26 511 511 511 511 600
2022/08/25 510 511 510 511 500
2022/08/24 510 511 510 510 2,400
2022/08/23 515 515 512 515 300
2022/08/22 517 517 513 514 5,900
2022/08/19 508 515 507 515 2,700
2022/08/18 508 508 508 508 700
2022/08/17 507 507 503 507 1,400
2022/08/16 503 503 500 503 1,300
2022/08/15 510 510 497 503 5,500
2022/08/12 510 515 507 510 13,900
2022/08/10 506 510 503 503 1,800
2022/08/09 507 507 503 503 600
2022/08/08 508 508 503 504 1,400
2022/08/05 507 510 507 508 500
2022/08/04 511 511 503 504 1,000
2022/08/03 509 509 507 507 400
2022/08/02 512 513 509 510 900
2022/08/01 511 511 510 511 1,100
2022/07/29 517 517 503 506 2,000
2022/07/28 503 520 502 520 5,100
2022/07/27 500 520 500 502 5,700
2022/07/26 500 501 499 499 3,000
2022/07/25 503 503 499 500 2,200
2022/07/22 500 501 499 501 700
2022/07/21 500 500 499 499 1,700
2022/07/20 504 505 499 501 7,900
2022/07/19 499 503 499 501 4,300
2022/07/15 498 500 497 499 2,800
2022/07/14 498 500 497 497 800
2022/07/13 498 498 496 498 300
2022/07/12 495 498 495 498 300
2022/07/11 497 497 496 497 300
2022/07/08 493 498 493 497 900
2022/07/07 494 494 494 494 100
2022/07/06 494 494 493 494 900
2022/07/05 497 497 493 495 1,300
2022/07/04 498 499 495 499 1,200
2022/07/01 495 498 494 498 900
2022/06/29 493 496 491 496 2,000
2022/06/28 494 494 494 494 500
2022/06/27 495 498 494 494 1,200
2022/06/24 493 497 493 497 500
2022/06/23 493 493 493 493 100
2022/06/22 497 497 492 492 200
2022/06/21 496 496 491 495 1,000
2022/06/20 500 500 490 498 4,300
2022/06/17 490 498 490 498 1,100
2022/06/16 495 496 491 491 900
2022/06/15 495 498 495 495 800
2022/06/14 496 496 494 494 500
2022/06/13 493 496 493 496 700
2022/06/10 496 497 493 493 500
2022/06/09 498 500 494 500 800
2022/06/08 496 499 495 499 1,100
2022/06/07 494 496 494 496 300
2022/06/06 493 496 493 494 500
2022/06/03 494 497 491 493 1,200
2022/06/02 496 496 492 496 1,200
2022/06/01 486 490 486 490 900
2022/05/31 495 495 483 490 2,600
2022/05/30 496 496 496 496 1,100
2022/05/27 490 496 485 496 1,300
2022/05/26 488 496 488 490 700
2022/05/25 484 497 484 497 1,100
2022/05/24 491 491 485 486 700
2022/05/23 495 495 485 488 2,400
2022/05/20 492 492 485 491 4,000
2022/05/19 491 493 488 492 2,600
2022/05/18 499 500 492 492 1,500
2022/05/17 486 495 485 495 3,200
2022/05/16 494 494 485 491 3,500
2022/05/13 498 498 485 485 2,200
2022/05/12 490 499 490 490 1,300
2022/05/11 500 500 492 492 1,800
2022/05/10 503 503 499 500 2,500
2022/05/09 504 504 504 504 200
2022/05/06 503 509 502 506 4,200
2022/05/02 500 504 500 504 700
2022/04/28 500 506 500 505 1,400
2022/04/27 509 510 500 508 2,800
2022/04/26 512 512 509 512 1,700
2022/04/25 511 512 509 512 1,400
2022/04/22 508 511 508 511 2,800
2022/04/21 507 507 506 506 900
2022/04/20 508 509 505 507 6,300
2022/04/19 503 507 502 507 2,100
2022/04/18 506 506 500 506 1,600
2022/04/15 501 506 501 506 2,200
2022/04/14 501 501 497 500 1,500
2022/04/13 500 500 497 497 500
2022/04/12 496 500 494 500 1,300
2022/04/11 496 500 495 496 1,600
2022/04/08 495 500 493 500 2,900
2022/04/07 493 495 492 495 800
2022/04/06 494 495 486 495 2,200
2022/04/05 487 495 485 486 3,400
2022/04/04 489 497 486 486 2,100
2022/04/01 491 500 486 486 7,900
2022/03/31 521 521 500 500 4,300
2022/03/30 546 546 511 522 30,200
2022/03/29 488 515 488 515 53,600
2022/03/28 504 506 500 506 11,800
2022/03/25 497 499 496 499 4,200
2022/03/24 493 497 492 497 3,000
2022/03/23 490 497 490 493 7,500
2022/03/22 500 501 496 496 8,600
2022/03/18 488 494 484 494 3,000
2022/03/17 488 490 485 487 2,400
2022/03/16 485 485 483 484 1,800
2022/03/15 482 486 482 486 1,200
2022/03/14 481 489 481 481 2,600
2022/03/11 481 484 475 482 3,100
2022/03/10 483 485 479 481 3,800
2022/03/09 481 483 476 480 2,800
2022/03/08 483 490 481 481 2,800
2022/03/07 489 492 480 492 3,200
2022/03/04 486 486 480 486 2,900
2022/03/03 486 486 484 486 1,400
2022/03/02 486 489 482 485 2,100
2022/03/01 487 490 486 488 3,200
2022/02/28 482 490 482 490 2,400
2022/02/25 478 484 478 480 2,100
2022/02/24 480 482 480 480 2,300
2022/02/22 482 487 481 483 3,100
2022/02/21 483 492 482 485 6,800
2022/02/18 482 493 480 493 3,800
2022/02/17 490 490 483 487 5,400
2022/02/16 487 487 484 486 2,100
2022/02/15 488 493 486 487 2,800
2022/02/14 490 497 480 493 7,600
2022/02/10 490 490 485 486 1,800
2022/02/09 485 491 483 485 2,000
2022/02/08 488 488 483 485 900
2022/02/07 481 485 481 485 1,600
2022/02/04 483 483 477 479 900
2022/02/03 478 485 472 484 4,500
2022/02/02 479 483 475 483 3,600
2022/02/01 478 481 477 477 1,600
2022/01/31 478 481 476 481 1,200
2022/01/28 474 478 474 478 1,300
2022/01/27 478 484 474 476 2,600
2022/01/26 470 481 470 478 1,400
2022/01/25 482 482 476 477 1,400
2022/01/24 478 482 478 481 900
2022/01/21 476 481 469 478 1,900
2022/01/20 483 483 476 482 3,700
2022/01/19 476 478 467 478 3,600
2022/01/18 480 483 476 476 2,200
2022/01/17 481 481 477 477 2,400
2022/01/14 467 475 467 475 800
2022/01/13 468 473 468 473 2,300
2022/01/12 475 479 470 475 3,300
2022/01/11 462 476 460 476 5,800
2022/01/07 481 481 470 477 3,200
2022/01/06 482 485 476 476 3,200
2022/01/05 478 484 474 483 2,700
2022/01/04 474 476 470 476 2,400

このページの先頭へ