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
2020/12/30 404 406 396 403 29,500
2020/12/29 404 404 401 404 24,600
2020/12/28 405 409 403 409 52,400
2020/12/25 404 407 402 407 11,900
2020/12/24 406 408 403 405 14,600
2020/12/23 404 405 401 405 6,800
2020/12/22 401 406 400 403 9,900
2020/12/21 400 404 400 404 16,600
2020/12/18 404 404 401 404 11,400
2020/12/17 403 404 401 404 8,500
2020/12/16 402 404 398 400 48,200
2020/12/15 405 406 401 403 19,100
2020/12/14 402 407 402 407 35,300
2020/12/11 403 403 399 402 46,400
2020/12/10 401 402 398 402 14,500
2020/12/09 403 405 400 402 41,400
2020/12/08 402 409 402 402 27,600
2020/12/07 409 415 401 405 70,200
2020/12/04 402 404 400 401 16,200
2020/12/03 400 406 399 406 22,400
2020/12/02 401 405 398 398 36,500
2020/12/01 402 406 396 405 64,900
2020/11/30 425 443 402 402 97,200
2020/11/27 423 427 420 422 20,700
2020/11/26 421 422 417 422 6,600
2020/11/25 425 425 417 417 22,100
2020/11/24 427 427 419 419 9,300
2020/11/20 421 423 412 422 12,900
2020/11/19 427 427 419 424 7,000
2020/11/18 423 426 421 421 7,700
2020/11/17 430 430 417 430 19,700
2020/11/16 430 430 428 430 15,300
2020/11/13 431 431 422 429 26,800
2020/11/12 440 440 424 434 12,100
2020/11/11 439 440 434 440 16,800
2020/11/10 434 439 427 433 34,900
2020/11/09 434 434 425 434 22,600
2020/11/06 432 435 422 435 27,100
2020/11/05 421 429 417 429 16,600
2020/11/04 429 429 426 428 5,900
2020/11/02 434 434 418 428 31,200
2020/10/30 426 429 420 428 6,500
2020/10/29 419 425 416 416 8,300
2020/10/28 419 425 414 424 7,500
2020/10/27 411 425 411 425 5,200
2020/10/26 422 423 410 410 18,900
2020/10/23 414 427 410 427 4,700
2020/10/22 426 431 410 414 10,800
2020/10/21 417 429 417 429 4,900
2020/10/20 412 419 406 415 15,700
2020/10/19 411 411 402 411 11,900
2020/10/16 417 417 411 411 3,100
2020/10/15 426 428 416 416 11,700
2020/10/14 429 432 426 426 4,400
2020/10/13 429 434 429 434 6,600
2020/10/12 439 439 428 428 13,000
2020/10/09 441 441 434 434 6,400
2020/10/08 436 442 436 439 13,400
2020/10/07 440 442 432 436 11,200
2020/10/06 442 442 439 442 4,500
2020/10/05 440 440 438 440 13,400
2020/10/02 444 444 438 440 41,100
2020/09/30 440 440 436 440 13,300
2020/09/29 440 440 437 439 12,400
2020/09/28 440 442 438 442 39,000
2020/09/25 440 440 432 437 23,700
2020/09/24 439 440 428 440 23,000
2020/09/23 438 445 437 445 62,700
2020/09/18 430 438 428 438 29,500
2020/09/17 430 435 426 427 56,500
2020/09/16 425 426 424 425 10,800
2020/09/15 425 425 419 425 10,500
2020/09/14 430 430 422 425 10,300
2020/09/11 425 428 423 425 22,200
2020/09/10 420 427 420 423 36,600
2020/09/09 415 430 415 422 20,800
2020/09/08 419 420 415 419 9,100
2020/09/07 415 422 415 419 6,200
2020/09/04 413 424 413 413 7,300
2020/09/03 429 429 416 416 6,600
2020/09/02 421 425 421 424 2,100
2020/09/01 425 425 420 425 21,300
2020/08/31 423 425 420 422 10,900
2020/08/28 427 427 422 423 11,000
2020/08/27 417 420 417 420 3,200
2020/08/26 415 421 415 416 13,200
2020/08/25 420 423 419 423 4,500
2020/08/24 417 420 415 416 5,300
2020/08/21 419 424 418 424 5,400
2020/08/20 420 420 416 416 7,600
2020/08/19 422 422 418 418 5,700
2020/08/18 415 425 415 422 14,800
2020/08/17 426 428 414 414 9,300
2020/08/14 429 430 427 428 11,300
2020/08/13 431 431 426 429 10,500
2020/08/12 435 435 428 430 9,300
2020/08/11 422 432 421 432 17,400
2020/08/07 423 423 415 422 5,500
2020/08/06 429 429 413 416 5,100
2020/08/05 415 420 408 417 11,600
2020/08/04 425 425 415 418 3,800
2020/08/03 419 419 414 417 21,600
2020/07/31 426 426 411 411 9,000
2020/07/30 423 425 420 423 6,400
2020/07/29 429 429 418 420 4,800
2020/07/28 428 428 425 428 3,700
2020/07/27 406 428 406 428 25,200
2020/07/22 419 421 410 410 7,300
2020/07/21 419 422 418 422 5,200
2020/07/20 432 432 420 420 9,000
2020/07/17 431 431 423 426 4,900
2020/07/16 432 432 426 426 7,600
2020/07/15 429 432 424 432 13,000
2020/07/14 429 429 422 426 12,700
2020/07/13 406 431 406 426 18,800
2020/07/10 409 417 392 397 17,600
2020/07/09 415 426 410 414 12,100
2020/07/08 420 435 418 418 14,600
2020/07/07 425 429 424 425 7,600
2020/07/06 423 430 423 429 12,700
2020/07/03 420 429 407 429 11,400
2020/07/02 404 411 404 407 5,700
2020/07/01 439 439 403 403 22,400
2020/06/30 430 438 430 433 16,500
2020/06/29 428 430 422 426 6,300
2020/06/26 414 427 411 427 10,900
2020/06/25 412 425 408 412 15,700
2020/06/24 430 430 412 412 15,000
2020/06/23 442 442 433 434 12,500
2020/06/22 425 438 424 438 37,400
2020/06/19 420 420 413 417 8,800
2020/06/18 415 423 412 423 14,100
2020/06/17 397 414 397 414 9,100
2020/06/16 393 402 393 397 19,100
2020/06/15 396 398 388 388 7,300
2020/06/12 386 396 382 391 22,600
2020/06/11 405 407 393 394 10,800
2020/06/10 408 412 408 411 10,400
2020/06/09 422 422 408 411 17,800
2020/06/08 422 422 414 420 20,000
2020/06/05 412 412 409 411 6,100
2020/06/04 410 414 410 412 17,000
2020/06/03 408 409 399 409 31,300
2020/06/02 404 408 400 403 10,300
2020/06/01 403 406 400 403 23,000
2020/05/29 400 412 396 408 46,700
2020/05/28 397 405 394 397 34,700
2020/05/27 388 396 385 394 18,900
2020/05/26 377 390 374 390 41,400
2020/05/25 379 379 360 374 25,200
2020/05/22 379 379 372 376 3,600
2020/05/21 383 383 373 379 10,700
2020/05/20 383 383 379 383 25,400
2020/05/19 379 388 370 387 24,100
2020/05/18 361 377 361 377 24,000
2020/05/15 371 371 360 361 36,700
2020/05/14 373 376 365 366 26,600
2020/05/13 376 377 363 377 35,700
2020/05/12 386 386 376 378 15,000
2020/05/11 384 392 372 387 77,500
2020/05/08 402 402 389 398 27,500
2020/05/07 400 403 399 402 7,600
2020/05/01 406 407 397 403 80,400
2020/04/30 388 406 384 406 52,400
2020/04/28 380 387 376 380 45,900
2020/04/27 380 380 374 380 20,600
2020/04/24 373 380 363 380 68,100
2020/04/23 368 373 364 373 16,300
2020/04/22 370 372 363 368 28,000
2020/04/21 378 380 370 380 16,600
2020/04/20 380 380 366 380 67,000
2020/04/17 380 385 377 380 42,000
2020/04/16 364 380 363 380 30,600
2020/04/15 375 375 353 370 79,500
2020/04/14 372 374 354 372 95,800
2020/04/13 391 391 363 372 38,400
2020/04/10 368 394 362 394 27,000
2020/04/09 381 381 362 369 24,800
2020/04/08 384 389 373 386 18,100
2020/04/07 355 385 351 385 39,000
2020/04/06 336 355 332 355 34,600
2020/04/03 351 358 348 348 12,300
2020/04/02 365 369 355 357 23,300
2020/04/01 410 410 370 370 45,800
2020/03/31 390 410 366 410 63,500
2020/03/30 379 394 375 394 35,100
2020/03/27 380 395 368 395 72,300
2020/03/26 379 379 360 377 49,700
2020/03/25 347 380 335 380 88,700
2020/03/24 347 347 324 339 40,200
2020/03/23 329 339 314 339 53,100
2020/03/19 335 335 313 321 27,900
2020/03/18 340 340 321 322 37,800
2020/03/17 311 347 303 346 111,400
2020/03/16 341 341 322 323 65,700
2020/03/13 333 347 316 341 65,700
2020/03/12 351 370 351 362 58,500
2020/03/11 361 384 361 383 45,900
2020/03/10 366 378 358 365 36,000
2020/03/09 382 387 371 372 19,200
2020/03/06 392 397 385 385 26,700
2020/03/05 402 402 395 397 26,700
2020/03/04 392 408 391 405 57,600
2020/03/03 409 410 392 392 37,400
2020/03/02 415 418 407 412 87,800
2020/02/28 405 418 398 406 110,600
2020/02/27 420 420 409 409 24,600
2020/02/26 410 425 410 422 39,300
2020/02/25 420 420 410 410 37,800
2020/02/21 430 433 427 428 12,500
2020/02/20 434 437 433 433 9,000
2020/02/19 432 440 431 434 12,000
2020/02/18 444 445 432 432 25,900
2020/02/17 440 454 439 448 54,000
2020/02/14 450 459 448 457 30,800
2020/02/13 448 460 442 457 52,800
2020/02/12 445 448 445 447 42,400
2020/02/10 432 443 432 442 33,300
2020/02/07 436 436 429 433 6,100
2020/02/06 430 437 428 436 16,000
2020/02/05 430 438 426 426 11,600
2020/02/04 425 428 423 428 10,500
2020/02/03 423 427 420 427 20,500
2020/01/31 419 426 419 423 13,300
2020/01/30 420 421 416 417 6,400
2020/01/29 424 424 420 424 13,100
2020/01/28 430 430 416 416 46,100
2020/01/27 431 435 429 433 18,000
2020/01/24 432 436 432 433 9,000
2020/01/23 440 442 435 435 8,400
2020/01/22 439 445 439 442 7,700
2020/01/21 436 444 436 441 6,700
2020/01/20 434 438 433 436 9,000
2020/01/17 429 432 427 429 13,500
2020/01/16 432 437 428 428 10,900
2020/01/15 438 438 430 432 19,900
2020/01/14 432 437 428 435 9,800
2020/01/10 439 439 433 433 4,900
2020/01/09 429 438 429 434 9,900
2020/01/08 438 438 424 429 16,900
2020/01/07 436 443 424 441 24,800
2020/01/06 443 443 436 439 34,500

このページの先頭へ