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
2026/03/19 1,297 1,300 1,272 1,282 3,500
2026/03/18 1,308 1,311 1,300 1,300 2,800
2026/03/17 1,302 1,306 1,289 1,306 1,800
2026/03/16 1,296 1,306 1,283 1,306 3,900
2026/03/13 1,330 1,342 1,309 1,315 4,400
2026/03/12 1,309 1,335 1,309 1,335 3,100
2026/03/11 1,316 1,320 1,297 1,310 4,400
2026/03/10 1,308 1,310 1,282 1,297 4,100
2026/03/09 1,263 1,308 1,224 1,308 17,500
2026/03/06 1,280 1,313 1,271 1,309 1,900
2026/03/05 1,286 1,300 1,280 1,280 3,500
2026/03/04 1,295 1,306 1,250 1,279 11,900
2026/03/03 1,299 1,325 1,292 1,306 4,000
2026/03/02 1,273 1,310 1,273 1,300 4,400
2026/02/27 1,280 1,284 1,275 1,277 2,000
2026/02/26 1,280 1,280 1,272 1,277 4,100
2026/02/25 1,290 1,290 1,274 1,282 4,200
2026/02/24 1,281 1,295 1,277 1,294 3,800
2026/02/20 1,299 1,315 1,266 1,275 4,600
2026/02/19 1,282 1,303 1,280 1,303 3,200
2026/02/18 1,300 1,300 1,276 1,277 1,800
2026/02/17 1,325 1,328 1,268 1,300 3,100
2026/02/16 1,264 1,335 1,260 1,321 12,600
2026/02/13 1,280 1,297 1,259 1,264 11,700
2026/02/12 1,235 1,330 1,235 1,261 52,100
2026/02/10 1,229 1,232 1,229 1,232 2,200
2026/02/09 1,230 1,230 1,220 1,228 2,800
2026/02/06 1,230 1,234 1,224 1,229 3,800
2026/02/05 1,229 1,230 1,229 1,230 700
2026/02/04 1,198 1,230 1,198 1,225 2,400
2026/02/03 1,189 1,200 1,185 1,198 3,300
2026/02/02 1,204 1,206 1,190 1,190 2,700
2026/01/30 1,189 1,194 1,189 1,193 2,300
2026/01/29 1,215 1,215 1,185 1,189 5,800
2026/01/28 1,218 1,227 1,218 1,220 600
2026/01/27 1,238 1,238 1,218 1,218 600
2026/01/26 1,237 1,237 1,216 1,224 3,200
2026/01/23 1,249 1,249 1,238 1,238 1,000
2026/01/22 1,245 1,245 1,238 1,242 1,800
2026/01/21 1,252 1,252 1,240 1,240 4,600
2026/01/20 1,262 1,263 1,241 1,259 5,700
2026/01/19 1,255 1,264 1,255 1,263 3,300
2026/01/16 1,242 1,250 1,238 1,250 2,300
2026/01/15 1,238 1,242 1,229 1,242 2,600
2026/01/14 1,236 1,237 1,225 1,237 2,600
2026/01/13 1,242 1,242 1,225 1,232 4,800
2026/01/09 1,262 1,264 1,240 1,242 2,400
2026/01/08 1,250 1,260 1,249 1,255 2,700
2026/01/07 1,259 1,263 1,232 1,263 2,800
2026/01/06 1,243 1,260 1,240 1,260 3,500
2026/01/05 1,204 1,244 1,204 1,243 4,700

このページの先頭へ