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
2025/06/13 990 998 980 984 5,800
2025/06/12 992 1,000 992 995 5,300
2025/06/11 977 982 977 982 300
2025/06/10 978 985 977 977 3,900
2025/06/09 980 984 976 984 1,100
2025/06/06 976 981 976 981 800
2025/06/05 973 980 973 976 500
2025/06/04 980 980 970 972 1,300
2025/06/03 976 983 974 983 1,100
2025/06/02 973 980 971 980 1,900
2025/05/30 980 983 971 983 1,600
2025/05/29 979 988 972 988 1,100
2025/05/28 977 980 977 979 3,000
2025/05/27 988 988 971 977 2,100
2025/05/26 970 989 970 989 6,100
2025/05/23 977 977 973 977 2,200
2025/05/22 955 985 955 985 5,200
2025/05/21 975 986 966 966 5,100
2025/05/20 960 978 959 971 7,000
2025/05/19 916 945 916 945 4,000
2025/05/16 905 914 902 914 3,200
2025/05/15 905 919 902 912 4,200
2025/05/14 903 909 903 905 1,700
2025/05/13 916 916 902 903 4,800
2025/05/12 915 927 905 916 2,000
2025/05/09 908 928 908 927 700
2025/05/08 925 925 908 908 600
2025/05/07 904 910 900 910 1,800
2025/05/02 896 900 896 900 1,000
2025/05/01 903 903 895 896 3,200
2025/04/30 913 913 903 903 3,100
2025/04/28 918 927 911 923 1,300
2025/04/25 904 927 904 927 3,400
2025/04/24 929 929 903 907 400
2025/04/23 929 929 922 922 700
2025/04/22 929 929 923 929 800
2025/04/21 930 930 922 922 2,500
2025/04/18 897 928 897 928 1,100
2025/04/17 902 902 898 901 4,200
2025/04/16 925 927 900 910 2,400
2025/04/15 906 926 902 923 5,800
2025/04/14 900 912 867 895 4,500
2025/04/11 853 860 853 859 1,100
2025/04/10 856 867 855 855 1,800
2025/04/09 823 841 823 832 3,800
2025/04/08 800 850 800 823 5,500
2025/04/07 734 813 734 792 17,100
2025/04/04 905 905 865 869 7,600
2025/04/03 921 925 914 914 3,500
2025/04/02 936 959 936 948 800
2025/04/01 934 946 934 940 1,000
2025/03/31 943 943 934 934 2,400
2025/03/28 930 961 930 951 11,600
2025/03/27 1,000 1,000 963 985 31,700
2025/03/26 993 999 986 988 10,300
2025/03/25 992 992 987 992 3,300
2025/03/24 994 994 991 991 6,000
2025/03/21 986 990 980 990 4,600
2025/03/19 980 985 974 982 2,100
2025/03/18 973 981 971 980 2,400
2025/03/17 983 983 963 972 3,900
2025/03/14 990 991 970 984 2,000
2025/03/13 980 999 979 987 3,100
2025/03/12 955 982 955 982 2,900
2025/03/11 971 971 955 955 2,400
2025/03/10 978 979 952 971 2,000
2025/03/07 980 980 953 974 1,900
2025/03/06 940 980 940 980 4,100
2025/03/05 924 939 924 938 3,300
2025/03/04 932 940 923 924 4,500
2025/03/03 933 940 930 940 1,500
2025/02/28 931 945 920 933 4,000
2025/02/27 935 935 930 931 1,600
2025/02/26 925 933 925 933 2,100
2025/02/25 951 958 923 923 3,000
2025/02/21 944 953 944 951 2,300
2025/02/20 955 958 955 955 3,500
2025/02/19 948 957 948 957 1,500
2025/02/18 952 965 944 951 1,600
2025/02/17 969 969 948 948 4,700
2025/02/14 976 976 955 968 4,300
2025/02/13 985 985 977 979 3,300
2025/02/12 996 996 970 976 8,100
2025/02/10 1,020 1,096 929 962 32,700
2025/02/07 1,017 1,029 1,010 1,029 3,400
2025/02/06 1,001 1,020 1,001 1,017 1,100
2025/02/05 1,010 1,010 1,002 1,002 2,600
2025/02/04 1,024 1,024 1,010 1,010 2,000
2025/02/03 1,006 1,026 1,006 1,026 2,700
2025/01/31 1,008 1,010 997 1,004 1,700
2025/01/30 1,010 1,010 992 1,005 2,100
2025/01/29 992 1,018 992 1,018 3,600
2025/01/28 992 992 984 989 3,700
2025/01/27 1,004 1,007 995 997 4,800
2025/01/24 1,004 1,030 1,004 1,010 1,900
2025/01/23 1,034 1,034 1,002 1,002 6,400
2025/01/22 1,051 1,051 1,036 1,040 3,100
2025/01/21 1,050 1,050 1,041 1,048 2,300
2025/01/20 1,050 1,058 1,040 1,058 7,300
2025/01/17 1,050 1,051 1,000 1,051 14,600
2025/01/16 1,045 1,145 1,045 1,056 53,500
2025/01/15 1,010 1,047 1,010 1,047 11,900
2025/01/14 987 1,012 985 1,012 7,000
2025/01/10 991 991 975 991 5,800
2025/01/09 1,029 1,029 990 999 8,100
2025/01/08 1,012 1,049 1,001 1,025 14,100
2025/01/07 988 1,015 975 1,012 16,800
2025/01/06 930 969 930 969 13,700

このページの先頭へ