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 |
|---|---|---|---|---|---|
| 2025/08/28 | 672 | 676 | 664 | 670 | 80,800 |
| 2025/08/27 | 658 | 674 | 656 | 674 | 133,300 |
| 2025/08/26 | 660 | 660 | 649 | 653 | 49,600 |
| 2025/08/25 | 654 | 660 | 651 | 660 | 78,300 |
| 2025/08/22 | 649 | 650 | 646 | 648 | 40,500 |
| 2025/08/21 | 640 | 648 | 640 | 645 | 86,900 |
| 2025/08/20 | 651 | 652 | 636 | 639 | 173,300 |
| 2025/08/19 | 650 | 651 | 647 | 651 | 70,400 |
| 2025/08/18 | 652 | 653 | 648 | 651 | 58,600 |
| 2025/08/15 | 649 | 650 | 644 | 648 | 56,900 |
| 2025/08/14 | 645 | 649 | 642 | 647 | 70,900 |
| 2025/08/13 | 657 | 658 | 640 | 643 | 178,600 |
| 2025/08/12 | 653 | 659 | 653 | 658 | 129,000 |
| 2025/08/08 | 659 | 659 | 649 | 650 | 128,000 |
| 2025/08/07 | 656 | 661 | 656 | 658 | 124,200 |
| 2025/08/06 | 634 | 655 | 634 | 652 | 329,400 |
| 2025/08/05 | 640 | 640 | 626 | 631 | 880,900 |
| 2025/08/04 | 531 | 570 | 531 | 562 | 186,700 |
| 2025/08/01 | 543 | 545 | 542 | 545 | 45,200 |
| 2025/07/31 | 537 | 543 | 537 | 543 | 27,500 |
| 2025/07/30 | 532 | 536 | 530 | 534 | 46,700 |
| 2025/07/29 | 528 | 531 | 527 | 531 | 12,800 |
| 2025/07/28 | 528 | 529 | 526 | 528 | 13,700 |
| 2025/07/25 | 522 | 528 | 521 | 528 | 65,000 |
| 2025/07/24 | 521 | 525 | 520 | 522 | 101,100 |
| 2025/07/23 | 524 | 524 | 518 | 521 | 46,600 |
| 2025/07/22 | 516 | 522 | 514 | 521 | 45,700 |
| 2025/07/18 | 521 | 522 | 511 | 515 | 60,300 |
| 2025/07/17 | 524 | 524 | 521 | 522 | 27,500 |
| 2025/07/16 | 524 | 525 | 521 | 524 | 20,100 |
| 2025/07/15 | 527 | 530 | 522 | 524 | 56,800 |
| 2025/07/14 | 527 | 528 | 523 | 527 | 36,900 |
| 2025/07/11 | 523 | 527 | 523 | 527 | 22,500 |
| 2025/07/10 | 528 | 528 | 521 | 524 | 14,200 |
| 2025/07/09 | 529 | 529 | 524 | 526 | 17,500 |
| 2025/07/08 | 519 | 525 | 516 | 525 | 34,200 |
| 2025/07/07 | 526 | 526 | 517 | 522 | 43,000 |
| 2025/07/04 | 525 | 527 | 524 | 525 | 44,800 |
| 2025/07/03 | 527 | 527 | 520 | 525 | 92,900 |
| 2025/07/02 | 528 | 533 | 527 | 527 | 25,900 |
| 2025/07/01 | 537 | 537 | 524 | 528 | 94,100 |
| 2025/06/30 | 524 | 536 | 524 | 536 | 42,700 |
| 2025/06/27 | 525 | 528 | 521 | 523 | 38,300 |
| 2025/06/26 | 535 | 541 | 530 | 534 | 60,800 |
| 2025/06/25 | 536 | 537 | 531 | 534 | 17,500 |
| 2025/06/24 | 546 | 546 | 532 | 536 | 47,400 |
| 2025/06/23 | 540 | 547 | 537 | 544 | 99,200 |
| 2025/06/20 | 534 | 538 | 531 | 534 | 36,200 |
| 2025/06/19 | 527 | 532 | 527 | 532 | 22,800 |
| 2025/06/18 | 528 | 531 | 527 | 529 | 26,500 |
| 2025/06/17 | 528 | 533 | 526 | 530 | 28,600 |
| 2025/06/16 | 525 | 526 | 523 | 525 | 22,200 |
| 2025/06/13 | 531 | 531 | 523 | 525 | 38,700 |
| 2025/06/12 | 537 | 537 | 531 | 531 | 25,300 |
| 2025/06/11 | 539 | 544 | 536 | 537 | 29,600 |
| 2025/06/10 | 538 | 545 | 538 | 539 | 65,400 |
| 2025/06/09 | 528 | 540 | 524 | 540 | 95,800 |
| 2025/06/06 | 525 | 528 | 524 | 526 | 20,500 |
| 2025/06/05 | 525 | 527 | 523 | 526 | 18,000 |
| 2025/06/04 | 525 | 527 | 523 | 525 | 41,300 |
| 2025/06/03 | 531 | 531 | 523 | 527 | 45,200 |
| 2025/06/02 | 529 | 531 | 526 | 530 | 51,900 |
| 2025/05/30 | 526 | 529 | 524 | 529 | 34,100 |
| 2025/05/29 | 529 | 534 | 525 | 526 | 88,900 |
| 2025/05/28 | 526 | 529 | 521 | 528 | 99,600 |
| 2025/05/27 | 521 | 526 | 521 | 525 | 34,500 |
| 2025/05/26 | 516 | 524 | 516 | 521 | 66,400 |
| 2025/05/23 | 522 | 525 | 512 | 515 | 98,300 |
| 2025/05/22 | 524 | 524 | 518 | 520 | 45,600 |
| 2025/05/21 | 526 | 526 | 522 | 524 | 42,000 |
| 2025/05/20 | 518 | 526 | 518 | 526 | 67,800 |
| 2025/05/19 | 516 | 518 | 509 | 515 | 62,100 |
| 2025/05/16 | 526 | 526 | 512 | 516 | 111,900 |
| 2025/05/15 | 526 | 531 | 521 | 527 | 105,500 |
| 2025/05/14 | 523 | 526 | 521 | 526 | 66,400 |
| 2025/05/13 | 525 | 528 | 520 | 523 | 99,200 |
| 2025/05/12 | 525 | 529 | 523 | 524 | 78,000 |
| 2025/05/09 | 513 | 526 | 512 | 521 | 189,900 |
| 2025/05/08 | 495 | 514 | 485 | 511 | 239,200 |
| 2025/05/07 | 493 | 497 | 478 | 496 | 94,700 |
| 2025/05/02 | 492 | 494 | 483 | 488 | 70,200 |
| 2025/05/01 | 495 | 498 | 490 | 491 | 120,100 |
| 2025/04/30 | 496 | 504 | 496 | 503 | 101,300 |
| 2025/04/28 | 483 | 494 | 483 | 494 | 76,700 |
| 2025/04/25 | 472 | 479 | 472 | 479 | 38,500 |
| 2025/04/24 | 474 | 475 | 470 | 472 | 29,600 |
| 2025/04/23 | 474 | 475 | 467 | 471 | 93,800 |
| 2025/04/22 | 477 | 478 | 465 | 468 | 59,300 |
| 2025/04/21 | 477 | 484 | 476 | 480 | 119,100 |
| 2025/04/18 | 465 | 482 | 465 | 482 | 176,000 |
| 2025/04/17 | 456 | 464 | 456 | 464 | 39,900 |
| 2025/04/16 | 460 | 461 | 455 | 457 | 23,700 |
| 2025/04/15 | 465 | 467 | 458 | 458 | 57,600 |
| 2025/04/14 | 459 | 463 | 459 | 462 | 31,400 |
| 2025/04/11 | 451 | 459 | 445 | 459 | 50,700 |
| 2025/04/10 | 464 | 466 | 456 | 459 | 87,600 |
| 2025/04/09 | 443 | 443 | 429 | 440 | 106,500 |
| 2025/04/08 | 437 | 447 | 435 | 443 | 101,800 |
| 2025/04/07 | 422 | 431 | 410 | 426 | 293,500 |
| 2025/04/04 | 452 | 455 | 433 | 447 | 284,000 |
| 2025/04/03 | 458 | 464 | 456 | 459 | 116,300 |
| 2025/04/02 | 471 | 472 | 465 | 470 | 27,800 |
| 2025/04/01 | 475 | 480 | 470 | 471 | 95,600 |
| 2025/03/31 | 471 | 472 | 464 | 470 | 98,400 |
| 2025/03/28 | 480 | 482 | 475 | 478 | 49,600 |
| 2025/03/27 | 480 | 486 | 476 | 478 | 68,300 |
| 2025/03/26 | 482 | 491 | 481 | 481 | 72,600 |
| 2025/03/25 | 506 | 507 | 481 | 482 | 143,200 |
| 2025/03/24 | 488 | 506 | 488 | 506 | 286,000 |
| 2025/03/21 | 473 | 497 | 465 | 484 | 682,500 |
| 2025/03/19 | 458 | 459 | 449 | 449 | 61,300 |
| 2025/03/18 | 453 | 461 | 450 | 457 | 108,700 |
| 2025/03/17 | 445 | 451 | 443 | 451 | 93,200 |
| 2025/03/14 | 441 | 445 | 438 | 441 | 101,800 |
| 2025/03/13 | 445 | 447 | 438 | 441 | 68,500 |
| 2025/03/12 | 446 | 446 | 439 | 442 | 55,200 |
| 2025/03/11 | 444 | 445 | 435 | 440 | 87,800 |
| 2025/03/10 | 449 | 450 | 445 | 447 | 44,400 |
| 2025/03/07 | 441 | 448 | 441 | 447 | 32,600 |
| 2025/03/06 | 444 | 445 | 440 | 441 | 42,700 |
| 2025/03/05 | 443 | 446 | 440 | 442 | 46,500 |
| 2025/03/04 | 445 | 446 | 440 | 443 | 33,200 |
| 2025/03/03 | 443 | 447 | 439 | 445 | 77,000 |
| 2025/02/28 | 441 | 444 | 438 | 444 | 70,500 |
| 2025/02/27 | 438 | 443 | 435 | 441 | 132,000 |
| 2025/02/26 | 444 | 449 | 429 | 437 | 352,600 |
| 2025/02/25 | 421 | 421 | 414 | 420 | 53,100 |
| 2025/02/21 | 419 | 423 | 417 | 423 | 30,200 |
| 2025/02/20 | 422 | 425 | 419 | 419 | 43,700 |
| 2025/02/19 | 424 | 425 | 416 | 424 | 70,600 |
| 2025/02/18 | 414 | 427 | 414 | 423 | 130,700 |
| 2025/02/17 | 408 | 414 | 407 | 414 | 38,000 |
| 2025/02/14 | 409 | 410 | 406 | 408 | 31,300 |
| 2025/02/13 | 410 | 412 | 408 | 411 | 27,500 |
| 2025/02/12 | 414 | 415 | 407 | 409 | 99,800 |
| 2025/02/10 | 410 | 413 | 408 | 413 | 92,400 |
| 2025/02/07 | 406 | 409 | 406 | 407 | 27,000 |
| 2025/02/06 | 402 | 406 | 402 | 406 | 23,400 |
| 2025/02/05 | 402 | 403 | 399 | 403 | 34,100 |
| 2025/02/04 | 402 | 402 | 398 | 399 | 24,700 |
| 2025/02/03 | 402 | 402 | 399 | 402 | 48,900 |
| 2025/01/31 | 399 | 405 | 399 | 402 | 84,800 |
| 2025/01/30 | 399 | 406 | 392 | 392 | 463,200 |
| 2025/01/29 | 401 | 402 | 400 | 402 | 40,700 |
| 2025/01/28 | 400 | 402 | 399 | 402 | 34,500 |
| 2025/01/27 | 400 | 402 | 398 | 401 | 31,700 |
| 2025/01/24 | 400 | 402 | 398 | 400 | 41,200 |
| 2025/01/23 | 402 | 402 | 398 | 400 | 31,200 |
| 2025/01/22 | 399 | 402 | 399 | 402 | 38,500 |
| 2025/01/21 | 398 | 400 | 396 | 400 | 41,900 |
| 2025/01/20 | 392 | 398 | 392 | 398 | 60,600 |
| 2025/01/17 | 392 | 394 | 389 | 394 | 85,400 |
| 2025/01/16 | 399 | 400 | 394 | 394 | 78,700 |
| 2025/01/15 | 401 | 402 | 398 | 400 | 73,200 |
| 2025/01/14 | 403 | 404 | 397 | 402 | 116,500 |
| 2025/01/10 | 406 | 407 | 403 | 403 | 38,300 |
| 2025/01/09 | 406 | 409 | 405 | 406 | 43,000 |
| 2025/01/08 | 410 | 411 | 407 | 407 | 45,000 |
| 2025/01/07 | 412 | 413 | 409 | 411 | 20,500 |
| 2025/01/06 | 419 | 419 | 408 | 409 | 99,000 |
| 2024/12/30 | 416 | 419 | 415 | 417 | 31,800 |
| 2024/12/27 | 418 | 418 | 411 | 417 | 64,700 |
| 2024/12/26 | 420 | 426 | 420 | 423 | 79,800 |
| 2024/12/25 | 425 | 426 | 423 | 425 | 19,300 |
| 2024/12/24 | 428 | 428 | 425 | 425 | 15,700 |
| 2024/12/23 | 425 | 428 | 424 | 428 | 31,200 |
| 2024/12/20 | 430 | 430 | 425 | 425 | 30,600 |
| 2024/12/19 | 422 | 429 | 420 | 429 | 50,600 |
| 2024/12/18 | 424 | 426 | 424 | 426 | 15,300 |
| 2024/12/17 | 425 | 426 | 423 | 424 | 13,400 |
| 2024/12/16 | 429 | 430 | 424 | 426 | 16,700 |
| 2024/12/13 | 428 | 429 | 425 | 425 | 31,100 |
| 2024/12/12 | 431 | 431 | 427 | 430 | 23,100 |
| 2024/12/11 | 431 | 431 | 426 | 427 | 19,400 |
| 2024/12/10 | 427 | 431 | 426 | 430 | 20,900 |
| 2024/12/09 | 433 | 433 | 425 | 426 | 37,100 |
| 2024/12/06 | 422 | 425 | 422 | 425 | 10,500 |
| 2024/12/05 | 423 | 424 | 422 | 424 | 10,800 |
| 2024/12/04 | 428 | 428 | 420 | 422 | 47,800 |
| 2024/12/03 | 428 | 429 | 424 | 428 | 27,800 |
| 2024/12/02 | 427 | 427 | 422 | 426 | 39,500 |
| 2024/11/29 | 423 | 424 | 420 | 424 | 28,100 |
| 2024/11/28 | 418 | 424 | 418 | 420 | 19,500 |
| 2024/11/27 | 424 | 429 | 418 | 420 | 48,500 |
| 2024/11/26 | 430 | 430 | 424 | 424 | 33,900 |
| 2024/11/25 | 433 | 435 | 422 | 430 | 49,900 |
| 2024/11/22 | 422 | 433 | 422 | 432 | 55,000 |
| 2024/11/21 | 423 | 424 | 421 | 424 | 12,300 |
| 2024/11/20 | 421 | 422 | 418 | 421 | 30,700 |
| 2024/11/19 | 422 | 424 | 418 | 420 | 44,800 |
| 2024/11/18 | 423 | 425 | 421 | 422 | 32,100 |
| 2024/11/15 | 427 | 429 | 423 | 428 | 37,300 |
| 2024/11/14 | 426 | 433 | 426 | 426 | 58,200 |
| 2024/11/13 | 427 | 428 | 422 | 426 | 19,400 |
| 2024/11/12 | 424 | 428 | 424 | 427 | 29,000 |
| 2024/11/11 | 426 | 426 | 420 | 420 | 15,400 |
| 2024/11/08 | 425 | 428 | 424 | 426 | 16,700 |
| 2024/11/07 | 426 | 428 | 423 | 425 | 47,700 |
| 2024/11/06 | 421 | 427 | 417 | 423 | 82,100 |
| 2024/11/05 | 420 | 430 | 417 | 427 | 62,600 |