共和電業(6853)の株価時系列情報
共和電業(6853)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 436 | 439 | 435 | 435 | 35,600 |
| 2024/07/25 | 440 | 441 | 436 | 436 | 56,800 |
| 2024/07/24 | 454 | 454 | 443 | 443 | 71,700 |
| 2024/07/23 | 450 | 455 | 450 | 454 | 35,000 |
| 2024/07/22 | 459 | 459 | 448 | 450 | 43,100 |
| 2024/07/19 | 461 | 463 | 454 | 454 | 55,900 |
| 2024/07/18 | 467 | 469 | 464 | 466 | 44,100 |
| 2024/07/17 | 459 | 469 | 459 | 469 | 58,900 |
| 2024/07/16 | 456 | 461 | 454 | 459 | 105,900 |
| 2024/07/12 | 441 | 452 | 440 | 452 | 44,200 |
| 2024/07/11 | 441 | 444 | 437 | 442 | 53,700 |
| 2024/07/10 | 442 | 445 | 439 | 443 | 82,100 |
| 2024/07/09 | 446 | 449 | 441 | 441 | 47,500 |
| 2024/07/08 | 449 | 452 | 441 | 446 | 87,300 |
| 2024/07/05 | 454 | 456 | 447 | 447 | 39,600 |
| 2024/07/04 | 455 | 457 | 452 | 454 | 29,800 |
| 2024/07/03 | 460 | 462 | 451 | 453 | 81,600 |
| 2024/07/02 | 462 | 462 | 457 | 458 | 32,800 |
| 2024/07/01 | 465 | 465 | 457 | 457 | 65,100 |
| 2024/06/28 | 457 | 462 | 454 | 460 | 100,000 |
| 2024/06/27 | 452 | 454 | 447 | 450 | 52,800 |
| 2024/06/26 | 453 | 457 | 452 | 455 | 60,700 |
| 2024/06/25 | 450 | 455 | 449 | 453 | 46,400 |
| 2024/06/24 | 452 | 452 | 446 | 448 | 77,000 |
| 2024/06/21 | 453 | 454 | 449 | 451 | 65,000 |
| 2024/06/20 | 461 | 461 | 446 | 453 | 182,500 |
| 2024/06/19 | 441 | 468 | 441 | 467 | 175,300 |
| 2024/06/18 | 442 | 445 | 439 | 439 | 56,500 |
| 2024/06/17 | 447 | 447 | 440 | 443 | 42,800 |
| 2024/06/14 | 440 | 447 | 440 | 447 | 34,000 |
| 2024/06/13 | 446 | 448 | 438 | 438 | 45,500 |
| 2024/06/12 | 447 | 451 | 446 | 446 | 36,400 |
| 2024/06/11 | 450 | 452 | 447 | 447 | 41,300 |
| 2024/06/10 | 435 | 450 | 435 | 450 | 75,000 |
| 2024/06/07 | 439 | 440 | 431 | 435 | 73,200 |
| 2024/06/06 | 437 | 440 | 435 | 440 | 30,200 |
| 2024/06/05 | 441 | 441 | 434 | 434 | 74,700 |
| 2024/06/04 | 443 | 444 | 439 | 443 | 45,800 |
| 2024/06/03 | 443 | 447 | 439 | 444 | 89,300 |
| 2024/05/31 | 434 | 446 | 433 | 443 | 110,200 |
| 2024/05/30 | 433 | 437 | 429 | 431 | 129,200 |
| 2024/05/29 | 451 | 452 | 443 | 443 | 63,800 |
| 2024/05/28 | 452 | 456 | 450 | 453 | 42,300 |
| 2024/05/27 | 461 | 462 | 447 | 452 | 84,600 |
| 2024/05/24 | 461 | 463 | 460 | 460 | 17,400 |
| 2024/05/23 | 461 | 465 | 456 | 463 | 59,400 |
| 2024/05/22 | 463 | 467 | 461 | 463 | 45,800 |
| 2024/05/21 | 473 | 473 | 460 | 460 | 49,900 |
| 2024/05/20 | 464 | 473 | 462 | 470 | 118,000 |
| 2024/05/17 | 456 | 464 | 456 | 458 | 86,600 |
| 2024/05/16 | 456 | 459 | 446 | 454 | 85,200 |
| 2024/05/15 | 460 | 460 | 452 | 453 | 45,800 |
| 2024/05/14 | 453 | 456 | 450 | 456 | 73,000 |
| 2024/05/13 | 457 | 460 | 453 | 453 | 80,500 |
| 2024/05/10 | 464 | 465 | 457 | 458 | 110,400 |
| 2024/05/09 | 460 | 467 | 459 | 467 | 140,300 |
| 2024/05/08 | 470 | 477 | 460 | 463 | 646,100 |
| 2024/05/07 | 429 | 431 | 427 | 430 | 67,200 |
| 2024/05/02 | 424 | 429 | 423 | 427 | 35,100 |
| 2024/05/01 | 424 | 425 | 420 | 424 | 97,200 |
| 2024/04/30 | 417 | 426 | 416 | 426 | 63,600 |
| 2024/04/26 | 419 | 421 | 413 | 413 | 166,700 |
| 2024/04/25 | 420 | 420 | 418 | 418 | 15,900 |
| 2024/04/24 | 420 | 422 | 417 | 420 | 38,800 |
| 2024/04/23 | 422 | 422 | 414 | 414 | 51,700 |
| 2024/04/22 | 419 | 419 | 413 | 417 | 89,000 |
| 2024/04/19 | 418 | 418 | 407 | 413 | 104,700 |
| 2024/04/18 | 412 | 421 | 412 | 417 | 37,200 |
| 2024/04/17 | 418 | 418 | 412 | 412 | 60,500 |
| 2024/04/16 | 424 | 426 | 417 | 417 | 52,600 |
| 2024/04/15 | 426 | 429 | 424 | 428 | 63,200 |
| 2024/04/12 | 425 | 426 | 422 | 426 | 40,500 |
| 2024/04/11 | 419 | 424 | 416 | 422 | 46,200 |
| 2024/04/10 | 418 | 423 | 417 | 419 | 31,600 |
| 2024/04/09 | 418 | 418 | 414 | 415 | 34,600 |
| 2024/04/08 | 419 | 419 | 412 | 414 | 48,900 |
| 2024/04/05 | 417 | 418 | 411 | 417 | 57,500 |
| 2024/04/04 | 421 | 421 | 417 | 417 | 44,300 |
| 2024/04/03 | 419 | 425 | 417 | 421 | 54,500 |
| 2024/04/02 | 426 | 427 | 419 | 420 | 54,800 |
| 2024/04/01 | 430 | 434 | 425 | 425 | 85,300 |
| 2024/03/29 | 430 | 432 | 426 | 432 | 65,300 |
| 2024/03/28 | 434 | 434 | 424 | 425 | 51,400 |
| 2024/03/27 | 431 | 435 | 431 | 433 | 40,300 |
| 2024/03/26 | 425 | 433 | 423 | 433 | 56,900 |
| 2024/03/25 | 427 | 429 | 424 | 424 | 34,600 |
| 2024/03/22 | 433 | 433 | 425 | 427 | 88,400 |
| 2024/03/21 | 436 | 437 | 432 | 433 | 41,400 |
| 2024/03/19 | 428 | 435 | 426 | 435 | 65,600 |
| 2024/03/18 | 424 | 428 | 423 | 428 | 70,600 |
| 2024/03/15 | 418 | 422 | 416 | 422 | 41,700 |
| 2024/03/14 | 415 | 421 | 412 | 421 | 46,100 |
| 2024/03/13 | 416 | 418 | 409 | 409 | 36,000 |
| 2024/03/12 | 410 | 414 | 407 | 414 | 38,700 |
| 2024/03/11 | 417 | 418 | 408 | 408 | 73,800 |
| 2024/03/08 | 418 | 422 | 418 | 419 | 45,400 |
| 2024/03/07 | 424 | 424 | 417 | 417 | 38,700 |
| 2024/03/06 | 420 | 423 | 418 | 418 | 61,400 |
| 2024/03/05 | 423 | 423 | 417 | 420 | 40,800 |
| 2024/03/04 | 426 | 426 | 419 | 420 | 39,300 |
| 2024/03/01 | 431 | 431 | 425 | 426 | 43,900 |
| 2024/02/29 | 429 | 432 | 427 | 432 | 26,700 |
| 2024/02/28 | 424 | 432 | 424 | 429 | 53,300 |
| 2024/02/27 | 424 | 428 | 424 | 424 | 27,800 |
| 2024/02/26 | 423 | 429 | 423 | 424 | 69,700 |
| 2024/02/22 | 422 | 425 | 419 | 421 | 34,600 |
| 2024/02/21 | 422 | 424 | 418 | 423 | 31,900 |
| 2024/02/20 | 425 | 429 | 423 | 425 | 51,500 |
| 2024/02/19 | 416 | 423 | 416 | 421 | 35,700 |
| 2024/02/16 | 409 | 415 | 409 | 414 | 47,700 |
| 2024/02/15 | 423 | 423 | 407 | 407 | 111,600 |
| 2024/02/14 | 421 | 428 | 421 | 422 | 63,200 |
| 2024/02/13 | 418 | 422 | 415 | 421 | 127,800 |
| 2024/02/09 | 419 | 421 | 414 | 419 | 125,300 |
| 2024/02/08 | 424 | 424 | 417 | 422 | 44,900 |
| 2024/02/07 | 427 | 427 | 421 | 423 | 63,200 |
| 2024/02/06 | 426 | 432 | 423 | 428 | 71,400 |
| 2024/02/05 | 420 | 425 | 420 | 423 | 81,700 |
| 2024/02/02 | 421 | 421 | 417 | 417 | 67,800 |
| 2024/02/01 | 435 | 435 | 417 | 419 | 128,300 |
| 2024/01/31 | 430 | 438 | 428 | 437 | 93,700 |
| 2024/01/30 | 440 | 443 | 428 | 428 | 290,700 |
| 2024/01/29 | 430 | 440 | 429 | 440 | 66,600 |
| 2024/01/26 | 433 | 433 | 428 | 428 | 66,800 |
| 2024/01/25 | 423 | 434 | 423 | 433 | 56,000 |
| 2024/01/24 | 429 | 430 | 424 | 424 | 83,000 |
| 2024/01/23 | 435 | 437 | 428 | 428 | 81,100 |
| 2024/01/22 | 425 | 440 | 423 | 435 | 173,600 |
| 2024/01/19 | 426 | 429 | 420 | 425 | 165,300 |
| 2024/01/18 | 416 | 431 | 410 | 425 | 430,800 |
| 2024/01/17 | 392 | 401 | 392 | 400 | 75,200 |
| 2024/01/16 | 393 | 394 | 383 | 389 | 91,000 |
| 2024/01/15 | 385 | 395 | 385 | 393 | 77,200 |
| 2024/01/12 | 398 | 399 | 388 | 389 | 73,800 |
| 2024/01/11 | 400 | 401 | 398 | 398 | 51,600 |
| 2024/01/10 | 400 | 402 | 398 | 399 | 43,000 |
| 2024/01/09 | 400 | 402 | 398 | 400 | 37,300 |
| 2024/01/05 | 400 | 402 | 396 | 396 | 56,000 |
| 2024/01/04 | 400 | 403 | 396 | 400 | 66,400 |
| 2023/12/29 | 402 | 404 | 400 | 403 | 63,600 |
| 2023/12/28 | 395 | 400 | 393 | 399 | 72,200 |
| 2023/12/27 | 405 | 411 | 405 | 411 | 117,200 |
| 2023/12/26 | 406 | 410 | 406 | 409 | 42,800 |
| 2023/12/25 | 411 | 415 | 407 | 407 | 68,500 |
| 2023/12/22 | 410 | 412 | 408 | 409 | 45,500 |
| 2023/12/21 | 407 | 412 | 405 | 410 | 35,900 |
| 2023/12/20 | 403 | 410 | 403 | 409 | 43,600 |
| 2023/12/19 | 401 | 405 | 400 | 403 | 31,200 |
| 2023/12/18 | 402 | 404 | 400 | 402 | 66,000 |
| 2023/12/15 | 400 | 404 | 397 | 404 | 69,500 |
| 2023/12/14 | 405 | 406 | 402 | 403 | 30,500 |
| 2023/12/13 | 405 | 408 | 401 | 402 | 65,400 |
| 2023/12/12 | 407 | 409 | 402 | 404 | 54,400 |
| 2023/12/11 | 409 | 413 | 404 | 408 | 96,300 |
| 2023/12/08 | 412 | 414 | 407 | 410 | 92,000 |
| 2023/12/07 | 421 | 424 | 412 | 413 | 83,800 |
| 2023/12/06 | 420 | 425 | 420 | 422 | 31,500 |
| 2023/12/05 | 429 | 430 | 420 | 421 | 54,500 |
| 2023/12/04 | 429 | 432 | 426 | 431 | 56,800 |
| 2023/12/01 | 428 | 429 | 422 | 425 | 116,200 |
| 2023/11/30 | 424 | 436 | 424 | 435 | 79,500 |
| 2023/11/29 | 423 | 424 | 419 | 424 | 100,600 |
| 2023/11/28 | 419 | 431 | 416 | 423 | 262,700 |
| 2023/11/27 | 413 | 414 | 408 | 414 | 47,200 |
| 2023/11/24 | 405 | 413 | 404 | 407 | 86,900 |
| 2023/11/22 | 400 | 403 | 400 | 401 | 30,500 |
| 2023/11/21 | 407 | 407 | 400 | 403 | 39,500 |
| 2023/11/20 | 405 | 406 | 402 | 402 | 49,200 |
| 2023/11/17 | 405 | 408 | 402 | 407 | 75,800 |
| 2023/11/16 | 402 | 408 | 398 | 403 | 67,300 |
| 2023/11/15 | 402 | 403 | 395 | 395 | 41,200 |
| 2023/11/14 | 398 | 402 | 398 | 400 | 15,700 |
| 2023/11/13 | 405 | 405 | 396 | 396 | 61,300 |
| 2023/11/10 | 391 | 405 | 388 | 404 | 143,200 |
| 2023/11/09 | 385 | 392 | 382 | 392 | 40,900 |
| 2023/11/08 | 389 | 392 | 380 | 385 | 66,900 |
| 2023/11/07 | 387 | 392 | 385 | 390 | 112,400 |
| 2023/11/06 | 382 | 383 | 378 | 379 | 40,000 |
| 2023/11/02 | 377 | 379 | 376 | 376 | 27,100 |
| 2023/11/01 | 380 | 384 | 376 | 377 | 82,100 |
| 2023/10/31 | 365 | 374 | 365 | 374 | 83,700 |
| 2023/10/30 | 373 | 376 | 362 | 362 | 276,700 |
| 2023/10/27 | 377 | 379 | 375 | 375 | 33,400 |
| 2023/10/26 | 374 | 378 | 373 | 374 | 65,500 |
| 2023/10/25 | 371 | 376 | 370 | 372 | 32,200 |
| 2023/10/24 | 371 | 374 | 365 | 373 | 54,400 |
| 2023/10/23 | 375 | 375 | 370 | 370 | 23,300 |
| 2023/10/20 | 373 | 376 | 370 | 375 | 32,900 |
| 2023/10/19 | 377 | 377 | 371 | 373 | 44,100 |
| 2023/10/18 | 376 | 378 | 372 | 378 | 28,000 |
| 2023/10/17 | 376 | 382 | 371 | 374 | 42,400 |
| 2023/10/16 | 376 | 380 | 373 | 377 | 59,600 |
| 2023/10/13 | 377 | 384 | 376 | 379 | 50,900 |
| 2023/10/12 | 369 | 383 | 369 | 383 | 89,700 |
| 2023/10/11 | 373 | 376 | 369 | 372 | 43,000 |
| 2023/10/10 | 372 | 377 | 371 | 376 | 41,800 |
| 2023/10/06 | 375 | 377 | 372 | 372 | 28,700 |
| 2023/10/05 | 370 | 373 | 368 | 372 | 32,700 |
| 2023/10/04 | 365 | 369 | 362 | 364 | 53,000 |
| 2023/10/03 | 378 | 379 | 369 | 369 | 41,300 |