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 |
|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2024/11/01 | 423 | 426 | 420 | 423 | 53,900 |
| 2024/10/31 | 407 | 425 | 407 | 425 | 50,400 |
| 2024/10/30 | 412 | 413 | 407 | 408 | 166,600 |
| 2024/10/29 | 410 | 414 | 410 | 414 | 23,100 |
| 2024/10/28 | 403 | 413 | 403 | 413 | 30,000 |
| 2024/10/25 | 406 | 406 | 400 | 405 | 64,700 |
| 2024/10/24 | 410 | 411 | 405 | 408 | 58,300 |
| 2024/10/23 | 410 | 415 | 410 | 415 | 33,900 |
| 2024/10/22 | 418 | 418 | 411 | 414 | 28,000 |
| 2024/10/21 | 420 | 421 | 416 | 416 | 33,200 |
| 2024/10/18 | 420 | 420 | 414 | 418 | 29,000 |
| 2024/10/17 | 416 | 419 | 416 | 419 | 13,100 |
| 2024/10/16 | 412 | 419 | 412 | 418 | 43,900 |
| 2024/10/15 | 419 | 422 | 414 | 420 | 42,800 |
| 2024/10/11 | 415 | 418 | 412 | 417 | 38,900 |
| 2024/10/10 | 421 | 421 | 416 | 418 | 33,700 |
| 2024/10/09 | 423 | 423 | 417 | 421 | 42,700 |
| 2024/10/08 | 426 | 426 | 422 | 422 | 33,700 |
| 2024/10/07 | 428 | 431 | 427 | 427 | 22,400 |
| 2024/10/04 | 432 | 432 | 427 | 427 | 9,000 |
| 2024/10/03 | 432 | 432 | 427 | 428 | 20,500 |
| 2024/10/02 | 427 | 431 | 425 | 427 | 21,900 |
| 2024/10/01 | 432 | 435 | 428 | 434 | 100,400 |
| 2024/09/30 | 417 | 422 | 416 | 421 | 71,200 |
| 2024/09/27 | 423 | 428 | 420 | 422 | 51,000 |
| 2024/09/26 | 423 | 426 | 420 | 426 | 39,600 |
| 2024/09/25 | 429 | 429 | 421 | 423 | 33,300 |
| 2024/09/24 | 433 | 434 | 427 | 429 | 38,800 |
| 2024/09/20 | 435 | 436 | 429 | 433 | 80,700 |
| 2024/09/19 | 428 | 429 | 424 | 427 | 33,700 |
| 2024/09/18 | 425 | 427 | 420 | 426 | 34,300 |
| 2024/09/17 | 425 | 425 | 416 | 422 | 35,300 |
| 2024/09/13 | 421 | 423 | 421 | 422 | 11,600 |
| 2024/09/12 | 422 | 428 | 419 | 421 | 35,100 |
| 2024/09/11 | 425 | 426 | 415 | 417 | 42,900 |
| 2024/09/10 | 430 | 430 | 425 | 425 | 25,400 |
| 2024/09/09 | 418 | 430 | 416 | 428 | 107,600 |
| 2024/09/06 | 427 | 431 | 421 | 425 | 51,500 |
| 2024/09/05 | 416 | 428 | 416 | 428 | 64,500 |
| 2024/09/04 | 413 | 425 | 413 | 415 | 91,900 |
| 2024/09/03 | 430 | 431 | 424 | 428 | 52,100 |
| 2024/09/02 | 423 | 430 | 422 | 425 | 99,300 |
| 2024/08/30 | 411 | 415 | 409 | 415 | 27,300 |
| 2024/08/29 | 409 | 410 | 406 | 410 | 34,300 |
| 2024/08/28 | 404 | 412 | 399 | 411 | 107,300 |
| 2024/08/27 | 400 | 404 | 398 | 404 | 29,300 |
| 2024/08/26 | 403 | 403 | 399 | 400 | 17,000 |
| 2024/08/23 | 399 | 403 | 398 | 400 | 21,000 |
| 2024/08/22 | 400 | 400 | 396 | 398 | 10,900 |
| 2024/08/21 | 398 | 400 | 395 | 400 | 33,800 |