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
2026/06/26 1,866 1,908 1,830 1,908 8,500
2026/06/25 1,886 1,907 1,866 1,866 8,700
2026/06/24 1,951 1,968 1,851 1,860 12,400
2026/06/23 1,965 1,999 1,934 1,951 15,900
2026/06/22 1,907 2,022 1,867 2,014 44,600
2026/06/19 1,800 1,800 1,738 1,787 36,500
2026/06/18 1,754 1,754 1,706 1,706 6,600
2026/06/17 1,668 1,755 1,660 1,755 5,900
2026/06/16 1,663 1,670 1,651 1,659 2,800
2026/06/15 1,621 1,668 1,621 1,650 3,800
2026/06/12 1,622 1,634 1,612 1,612 3,500
2026/06/11 1,627 1,640 1,622 1,622 3,000
2026/06/10 1,630 1,660 1,630 1,632 2,100
2026/06/09 1,622 1,670 1,617 1,635 6,200
2026/06/08 1,611 1,641 1,600 1,602 4,700
2026/06/05 1,642 1,642 1,612 1,640 1,800
2026/06/04 1,651 1,662 1,625 1,643 2,100
2026/06/03 1,689 1,689 1,652 1,652 1,500
2026/06/02 1,666 1,700 1,648 1,667 3,400
2026/06/01 1,653 1,680 1,645 1,666 1,900
2026/05/29 1,641 1,711 1,632 1,653 5,600
2026/05/28 1,621 1,675 1,621 1,632 8,700
2026/05/27 1,680 1,680 1,636 1,670 3,200
2026/05/26 1,652 1,684 1,652 1,680 4,200
2026/05/25 1,687 1,700 1,657 1,657 5,400
2026/05/22 1,704 1,724 1,656 1,692 6,300
2026/05/21 1,655 1,735 1,609 1,704 12,200
2026/05/20 1,689 1,689 1,565 1,621 8,800
2026/05/19 1,620 1,677 1,620 1,677 6,200
2026/05/18 1,600 1,612 1,600 1,605 4,100
2026/05/15 1,620 1,650 1,568 1,599 18,800
2026/05/14 1,619 1,731 1,588 1,603 62,200
2026/05/13 1,226 1,539 1,221 1,539 67,100
2026/05/12 1,244 1,244 1,239 1,239 1,300
2026/05/11 1,237 1,256 1,237 1,241 1,000
2026/05/08 1,266 1,270 1,256 1,256 1,000
2026/05/07 1,232 1,278 1,228 1,271 1,900
2026/05/01 1,228 1,257 1,228 1,232 2,300
2026/04/30 1,226 1,235 1,226 1,228 1,600
2026/04/28 1,245 1,245 1,234 1,235 1,700
2026/04/27 1,237 1,265 1,220 1,251 1,300
2026/04/24 1,259 1,259 1,221 1,228 3,000
2026/04/23 1,234 1,266 1,234 1,266 2,200
2026/04/22 1,250 1,259 1,221 1,234 1,600
2026/04/21 1,261 1,261 1,239 1,250 700
2026/04/20 1,280 1,280 1,261 1,261 4,500
2026/04/17 1,235 1,270 1,235 1,270 1,900
2026/04/16 1,240 1,250 1,233 1,242 1,600
2026/04/15 1,236 1,238 1,229 1,229 1,000
2026/04/14 1,251 1,251 1,231 1,238 1,800
2026/04/13 1,230 1,248 1,228 1,248 2,000
2026/04/10 1,214 1,221 1,214 1,221 500
2026/04/09 1,245 1,245 1,214 1,214 4,100
2026/04/08 1,240 1,259 1,240 1,241 3,900
2026/04/07 1,218 1,277 1,218 1,235 7,600
2026/04/06 1,212 1,225 1,212 1,218 1,300
2026/04/03 1,210 1,234 1,210 1,212 6,700
2026/03/27 1,279 1,300 1,230 1,230 37,800
2026/03/26 1,287 1,295 1,287 1,290 4,200
2026/03/25 1,285 1,290 1,280 1,287 4,200
2026/03/24 1,270 1,285 1,267 1,285 2,800
2026/03/23 1,300 1,300 1,256 1,261 9,500
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