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
2026/08/07 806 806 774 788 37,100
2026/08/06 814 814 801 806 14,100
2026/08/05 800 814 799 814 39,400
2026/08/04 790 801 789 795 26,000
2026/08/03 782 793 775 790 29,900
2026/07/31 777 796 774 795 35,400
2026/07/30 760 778 754 773 48,300
2026/07/29 761 769 748 753 49,600
2026/07/28 774 774 758 761 55,600
2026/07/27 774 777 765 773 18,800
2026/07/24 777 777 766 773 28,200
2026/07/23 777 778 771 777 18,100
2026/07/22 777 778 765 770 32,200
2026/07/21 757 772 753 769 33,300
2026/07/17 760 763 742 748 69,400
2026/07/16 777 778 765 766 39,700
2026/07/15 772 782 770 780 29,100
2026/07/14 766 775 762 773 33,600
2026/07/13 786 787 770 770 39,100
2026/07/10 785 788 777 786 22,800
2026/07/09 771 780 770 776 22,300
2026/07/08 769 777 761 770 38,400
2026/07/07 795 797 767 776 52,800
2026/07/06 804 804 784 790 53,100
2026/07/03 784 798 777 798 37,700
2026/07/02 777 784 766 777 45,400
2026/07/01 777 779 765 777 41,500
2026/06/30 791 792 769 779 56,200
2026/06/29 820 822 780 787 77,000
2026/06/26 846 848 794 800 157,200
2026/06/25 852 854 840 850 67,400
2026/06/24 852 863 831 837 94,000
2026/06/23 872 872 856 860 65,900
2026/06/22 883 885 858 872 72,600
2026/06/19 895 902 860 874 65,400
2026/06/18 894 899 873 880 46,700
2026/06/17 885 908 871 899 83,200
2026/06/16 840 884 835 880 94,600
2026/06/15 860 865 837 838 75,800
2026/06/12 837 850 815 845 60,700
2026/06/11 829 841 801 823 79,100
2026/06/10 874 876 829 840 88,200
2026/06/09 906 914 876 877 75,200
2026/06/08 904 925 890 895 96,000
2026/06/05 938 958 933 949 75,600
2026/06/04 940 945 929 938 86,600
2026/06/03 924 948 906 941 142,100
2026/06/02 940 940 900 921 148,100
2026/06/01 935 1,007 931 940 270,600
2026/05/29 880 954 878 935 236,300
2026/05/28 868 893 851 872 192,700
2026/05/27 1,012 1,012 881 888 532,900
2026/05/26 878 886 858 862 107,800
2026/05/25 849 874 849 874 111,700
2026/05/22 844 873 833 838 51,900
2026/05/21 830 845 819 842 76,500
2026/05/20 850 852 819 833 174,700
2026/05/19 868 875 850 856 51,500
2026/05/18 870 875 845 856 95,500
2026/05/15 850 867 833 857 118,100
2026/05/14 801 851 801 841 156,500
2026/05/13 781 801 781 800 44,200
2026/05/12 805 809 776 780 88,700
2026/05/11 802 819 793 803 118,100
2026/05/08 755 785 752 779 95,800
2026/05/07 786 786 765 777 118,500
2026/05/01 749 749 729 741 56,700
2026/04/30 752 758 743 755 35,700
2026/04/28 739 758 739 758 24,700
2026/04/27 743 743 733 739 23,500
2026/04/24 733 739 728 732 13,800
2026/04/23 738 741 729 733 16,700
2026/04/22 744 749 733 737 18,100
2026/04/21 745 750 742 744 24,300
2026/04/20 741 744 734 738 48,500
2026/04/17 734 742 729 740 35,700
2026/04/16 737 740 724 728 26,600
2026/04/15 741 744 722 736 38,600
2026/04/14 729 735 721 727 20,700
2026/04/13 744 744 722 723 31,700
2026/04/10 745 750 735 741 24,100
2026/04/09 744 744 738 743 18,600
2026/04/08 736 747 736 745 23,300
2026/04/07 727 735 727 732 16,000
2026/04/06 734 740 722 727 40,300
2026/04/03 731 735 729 734 14,900
2026/03/27 714 718 702 710 26,800
2026/03/26 730 731 714 715 17,000
2026/03/25 736 740 728 730 20,500
2026/03/24 730 736 725 733 23,300
2026/03/23 730 730 709 714 51,800
2026/03/19 772 772 751 756 38,000
2026/03/18 748 772 748 772 26,200
2026/03/17 768 771 747 747 29,300
2026/03/16 771 777 755 755 52,800
2026/03/13 773 779 768 776 24,600
2026/03/12 793 793 773 779 28,500
2026/03/11 799 805 790 795 36,600
2026/03/10 781 798 773 792 45,700
2026/03/09 750 767 743 766 87,600
2026/03/06 796 796 777 786 61,300
2026/03/05 799 810 791 796 52,600
2026/03/04 795 798 757 769 136,500
2026/03/03 834 851 821 821 75,400
2026/03/02 827 844 825 835 61,300
2026/02/27 821 855 821 855 71,200
2026/02/26 829 829 814 816 51,400
2026/02/25 840 846 825 830 53,500
2026/02/24 813 839 810 837 55,400
2026/02/20 815 817 807 812 31,900
2026/02/19 805 816 798 814 36,700
2026/02/18 783 802 783 800 56,100
2026/02/17 773 794 773 783 70,400
2026/02/16 767 782 766 770 64,300
2026/02/13 760 762 744 761 62,700
2026/02/12 763 767 750 761 91,700
2026/02/10 770 770 749 762 102,700
2026/02/09 780 785 773 774 61,300
2026/02/06 760 766 755 766 42,400
2026/02/05 755 762 752 761 39,300
2026/02/04 747 755 745 751 34,600
2026/02/03 734 747 734 747 59,600
2026/02/02 733 750 726 731 60,800
2026/01/30 736 740 729 740 22,700
2026/01/29 736 736 729 731 40,200
2026/01/28 739 741 735 736 29,700
2026/01/27 741 748 739 739 24,200
2026/01/26 751 751 739 740 44,000
2026/01/23 756 759 749 751 55,700
2026/01/22 755 761 752 756 53,000
2026/01/21 739 758 737 754 50,800
2026/01/20 761 763 748 749 52,300
2026/01/19 765 765 756 761 50,400
2026/01/16 762 766 758 765 66,900
2026/01/15 752 761 750 761 62,800
2026/01/14 750 752 744 750 57,300
2026/01/13 754 758 739 749 63,800
2026/01/09 746 753 738 750 47,800
2026/01/08 760 761 745 745 48,800
2026/01/07 750 761 747 761 93,700
2026/01/06 739 751 739 747 69,200
2026/01/05 749 754 736 737 89,000
2025/12/30 734 746 734 739 66,000
2025/12/29 740 746 733 733 170,100
2025/12/26 761 766 751 753 295,700
2025/12/25 760 766 757 760 117,100
2025/12/24 760 763 756 758 118,500
2025/12/23 765 769 750 752 303,800
2025/12/22 742 744 724 730 149,800
2025/12/19 713 725 711 725 44,500
2025/12/18 712 717 709 711 51,200
2025/12/17 726 726 708 713 68,900
2025/12/16 729 729 718 720 69,500
2025/12/15 731 733 725 730 44,600
2025/12/12 732 736 725 731 67,400
2025/12/11 756 757 728 728 121,100
2025/12/10 736 750 731 741 121,100
2025/12/09 735 736 725 726 38,300
2025/12/08 753 753 733 736 102,300
2025/12/05 716 754 714 740 247,100
2025/12/04 701 705 700 703 25,300
2025/12/03 704 708 700 701 27,100
2025/12/02 710 711 700 700 36,600
2025/12/01 717 718 705 708 67,000
2025/11/28 715 718 709 718 40,100
2025/11/27 695 714 693 714 74,500
2025/11/26 679 692 675 687 94,900
2025/11/25 672 674 667 672 34,000
2025/11/21 655 666 655 665 24,100
2025/11/20 661 661 654 658 39,600
2025/11/19 656 660 651 657 25,800
2025/11/18 658 660 650 651 48,200
2025/11/17 661 662 657 657 56,600
2025/11/14 670 672 662 663 63,200
2025/11/13 670 675 670 672 18,300
2025/11/12 669 674 668 671 20,600
2025/11/11 676 676 666 668 34,500
2025/11/10 679 681 674 674 17,300
2025/11/07 678 678 670 671 27,100
2025/11/06 678 678 672 674 23,200
2025/11/05 680 683 666 675 73,100
2025/11/04 701 701 686 686 80,700
2025/10/31 694 694 686 694 27,500
2025/10/30 690 696 685 696 22,600
2025/10/29 699 699 683 683 29,200
2025/10/28 704 704 692 694 35,200
2025/10/27 699 709 698 704 43,700
2025/10/24 699 699 692 696 31,900
2025/10/23 686 695 684 695 25,400
2025/10/22 682 687 682 686 13,500
2025/10/21 688 688 682 682 16,800
2025/10/20 683 686 679 685 27,300
2025/10/17 675 681 674 677 23,600
2025/10/16 672 678 670 675 22,200
2025/10/15 671 672 666 670 29,600
2025/10/14 666 670 663 669 52,900
2025/10/10 688 688 671 673 52,800
2025/10/09 690 692 685 688 20,200
2025/10/08 684 693 684 688 35,900
2025/10/07 685 689 683 683 33,300

このページの先頭へ