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 |
---|---|---|---|---|---|
2021/12/30 | 396 | 397 | 394 | 396 | 14,100 |
2021/12/29 | 395 | 397 | 392 | 397 | 23,100 |
2021/12/28 | 394 | 397 | 392 | 397 | 51,600 |
2021/12/27 | 391 | 393 | 389 | 393 | 32,800 |
2021/12/24 | 393 | 393 | 390 | 391 | 5,300 |
2021/12/23 | 395 | 395 | 391 | 393 | 18,800 |
2021/12/22 | 391 | 396 | 391 | 393 | 25,200 |
2021/12/21 | 393 | 393 | 390 | 392 | 20,600 |
2021/12/20 | 397 | 397 | 390 | 390 | 19,300 |
2021/12/17 | 396 | 397 | 392 | 397 | 41,600 |
2021/12/16 | 399 | 400 | 396 | 399 | 31,500 |
2021/12/15 | 399 | 399 | 396 | 398 | 13,200 |
2021/12/14 | 399 | 399 | 396 | 398 | 12,900 |
2021/12/13 | 403 | 403 | 395 | 399 | 22,000 |
2021/12/10 | 406 | 406 | 398 | 400 | 31,700 |
2021/12/09 | 398 | 399 | 394 | 398 | 40,100 |
2021/12/08 | 399 | 401 | 395 | 401 | 33,700 |
2021/12/07 | 393 | 398 | 392 | 398 | 36,600 |
2021/12/06 | 401 | 401 | 390 | 390 | 36,700 |
2021/12/03 | 387 | 394 | 385 | 392 | 24,600 |
2021/12/02 | 389 | 395 | 386 | 386 | 17,900 |
2021/12/01 | 399 | 399 | 392 | 392 | 31,200 |
2021/11/30 | 393 | 398 | 388 | 388 | 39,100 |
2021/11/29 | 390 | 396 | 390 | 390 | 21,100 |
2021/11/26 | 397 | 398 | 390 | 392 | 45,400 |
2021/11/25 | 400 | 401 | 399 | 400 | 13,100 |
2021/11/24 | 400 | 401 | 398 | 398 | 10,500 |
2021/11/22 | 402 | 402 | 400 | 402 | 10,800 |
2021/11/19 | 402 | 402 | 400 | 401 | 13,500 |
2021/11/18 | 402 | 402 | 401 | 402 | 8,200 |
2021/11/17 | 410 | 410 | 402 | 402 | 23,300 |
2021/11/16 | 400 | 411 | 398 | 411 | 77,700 |
2021/11/15 | 402 | 402 | 398 | 398 | 5,800 |
2021/11/12 | 396 | 402 | 396 | 402 | 18,200 |
2021/11/11 | 400 | 401 | 396 | 396 | 14,200 |
2021/11/10 | 401 | 401 | 399 | 400 | 7,000 |
2021/11/09 | 400 | 402 | 397 | 401 | 25,200 |
2021/11/08 | 405 | 407 | 402 | 402 | 14,800 |
2021/11/05 | 408 | 410 | 404 | 409 | 37,500 |
2021/11/04 | 412 | 412 | 408 | 412 | 37,100 |
2021/11/02 | 405 | 412 | 405 | 410 | 39,000 |
2021/11/01 | 411 | 413 | 408 | 410 | 35,500 |
2021/10/29 | 404 | 407 | 400 | 407 | 27,900 |
2021/10/28 | 408 | 412 | 404 | 404 | 72,400 |
2021/10/27 | 405 | 410 | 402 | 408 | 49,300 |
2021/10/26 | 393 | 408 | 392 | 405 | 62,500 |
2021/10/25 | 390 | 396 | 390 | 393 | 27,200 |
2021/10/22 | 396 | 397 | 395 | 395 | 11,400 |
2021/10/21 | 399 | 400 | 396 | 396 | 14,800 |
2021/10/20 | 403 | 403 | 397 | 398 | 16,800 |
2021/10/19 | 401 | 402 | 400 | 402 | 6,600 |
2021/10/18 | 402 | 403 | 397 | 403 | 26,500 |
2021/10/15 | 396 | 401 | 396 | 399 | 60,200 |
2021/10/14 | 386 | 400 | 386 | 399 | 107,500 |
2021/10/13 | 388 | 390 | 387 | 387 | 22,300 |
2021/10/12 | 394 | 394 | 388 | 389 | 22,000 |
2021/10/11 | 394 | 395 | 391 | 392 | 23,300 |
2021/10/08 | 388 | 397 | 385 | 392 | 30,300 |
2021/10/07 | 385 | 388 | 382 | 383 | 40,900 |
2021/10/06 | 388 | 389 | 381 | 381 | 47,300 |
2021/10/05 | 391 | 391 | 385 | 386 | 46,600 |
2021/10/04 | 395 | 395 | 391 | 391 | 29,700 |
2021/10/01 | 401 | 401 | 390 | 390 | 63,300 |
2021/09/30 | 396 | 404 | 395 | 400 | 96,200 |
2021/09/29 | 394 | 399 | 390 | 393 | 122,900 |
2021/09/28 | 399 | 399 | 393 | 399 | 82,700 |
2021/09/27 | 396 | 400 | 394 | 399 | 50,900 |
2021/09/24 | 396 | 396 | 391 | 394 | 35,300 |
2021/09/22 | 389 | 395 | 388 | 392 | 26,500 |
2021/09/21 | 395 | 398 | 390 | 391 | 54,600 |
2021/09/17 | 404 | 404 | 400 | 403 | 50,000 |
2021/09/16 | 403 | 405 | 400 | 403 | 51,100 |
2021/09/15 | 398 | 404 | 398 | 403 | 37,900 |
2021/09/14 | 405 | 407 | 398 | 406 | 54,500 |
2021/09/13 | 394 | 405 | 392 | 405 | 112,400 |
2021/09/10 | 387 | 393 | 387 | 393 | 39,900 |
2021/09/09 | 390 | 392 | 390 | 391 | 22,300 |
2021/09/08 | 391 | 392 | 390 | 392 | 35,900 |
2021/09/07 | 391 | 392 | 389 | 391 | 20,700 |
2021/09/06 | 392 | 392 | 388 | 389 | 17,100 |
2021/09/03 | 381 | 391 | 378 | 390 | 117,800 |
2021/09/02 | 382 | 382 | 378 | 381 | 37,000 |
2021/09/01 | 383 | 384 | 380 | 383 | 34,900 |
2021/08/31 | 379 | 383 | 378 | 382 | 33,800 |
2021/08/30 | 379 | 382 | 377 | 379 | 44,700 |
2021/08/27 | 378 | 378 | 375 | 377 | 9,800 |
2021/08/26 | 376 | 378 | 375 | 376 | 17,400 |
2021/08/25 | 379 | 380 | 376 | 378 | 19,000 |
2021/08/24 | 377 | 380 | 377 | 377 | 27,300 |
2021/08/23 | 373 | 383 | 373 | 378 | 87,800 |
2021/08/20 | 376 | 376 | 372 | 372 | 38,200 |
2021/08/19 | 374 | 377 | 374 | 374 | 14,200 |
2021/08/18 | 373 | 380 | 373 | 377 | 22,300 |
2021/08/17 | 374 | 376 | 371 | 373 | 41,100 |
2021/08/16 | 377 | 377 | 374 | 375 | 22,900 |
2021/08/13 | 376 | 378 | 375 | 375 | 14,900 |
2021/08/12 | 380 | 380 | 376 | 376 | 8,900 |
2021/08/11 | 380 | 380 | 377 | 378 | 27,500 |
2021/08/10 | 375 | 382 | 375 | 375 | 38,500 |
2021/08/06 | 377 | 380 | 377 | 377 | 29,800 |
2021/08/05 | 378 | 385 | 377 | 377 | 64,300 |
2021/08/04 | 382 | 383 | 378 | 380 | 40,800 |
2021/08/03 | 384 | 385 | 380 | 384 | 31,000 |
2021/08/02 | 375 | 385 | 375 | 385 | 46,700 |
2021/07/30 | 382 | 382 | 375 | 375 | 34,400 |
2021/07/29 | 377 | 386 | 375 | 386 | 107,000 |
2021/07/28 | 378 | 378 | 374 | 376 | 34,000 |
2021/07/27 | 380 | 381 | 378 | 380 | 16,600 |
2021/07/26 | 381 | 381 | 378 | 380 | 29,600 |
2021/07/21 | 377 | 379 | 376 | 377 | 22,500 |
2021/07/20 | 374 | 378 | 374 | 375 | 28,200 |
2021/07/19 | 383 | 383 | 376 | 377 | 47,500 |
2021/07/16 | 384 | 386 | 382 | 384 | 10,900 |
2021/07/15 | 392 | 392 | 384 | 384 | 15,100 |
2021/07/14 | 388 | 392 | 388 | 390 | 15,400 |
2021/07/13 | 386 | 393 | 384 | 393 | 53,800 |
2021/07/12 | 385 | 385 | 381 | 385 | 36,100 |
2021/07/09 | 376 | 384 | 374 | 379 | 81,500 |
2021/07/08 | 386 | 386 | 378 | 378 | 135,000 |
2021/07/07 | 386 | 388 | 385 | 386 | 40,700 |
2021/07/06 | 388 | 389 | 386 | 387 | 21,900 |
2021/07/05 | 393 | 394 | 387 | 387 | 24,800 |
2021/07/02 | 388 | 392 | 388 | 392 | 33,200 |
2021/07/01 | 387 | 388 | 385 | 386 | 38,600 |
2021/06/30 | 389 | 389 | 386 | 387 | 19,400 |
2021/06/29 | 391 | 391 | 386 | 386 | 29,500 |
2021/06/28 | 390 | 392 | 388 | 390 | 42,800 |
2021/06/25 | 386 | 391 | 384 | 389 | 33,900 |
2021/06/24 | 378 | 392 | 376 | 387 | 139,400 |
2021/06/23 | 383 | 383 | 378 | 380 | 29,300 |
2021/06/22 | 376 | 382 | 375 | 382 | 49,300 |
2021/06/21 | 375 | 377 | 373 | 374 | 94,600 |
2021/06/18 | 382 | 382 | 378 | 380 | 40,800 |
2021/06/17 | 384 | 384 | 376 | 381 | 85,100 |
2021/06/16 | 383 | 384 | 378 | 384 | 70,300 |
2021/06/15 | 386 | 386 | 379 | 382 | 123,200 |
2021/06/14 | 390 | 390 | 381 | 387 | 92,300 |
2021/06/11 | 391 | 391 | 386 | 386 | 59,000 |
2021/06/10 | 392 | 392 | 387 | 391 | 43,600 |
2021/06/09 | 394 | 395 | 392 | 392 | 61,600 |
2021/06/08 | 391 | 393 | 391 | 393 | 18,900 |
2021/06/07 | 396 | 396 | 390 | 390 | 35,300 |
2021/06/04 | 400 | 400 | 396 | 397 | 32,800 |
2021/06/03 | 404 | 404 | 397 | 398 | 45,300 |
2021/06/02 | 402 | 405 | 401 | 402 | 20,800 |
2021/06/01 | 405 | 407 | 402 | 407 | 37,500 |
2021/05/31 | 409 | 409 | 403 | 404 | 39,400 |
2021/05/28 | 395 | 402 | 395 | 402 | 46,700 |
2021/05/27 | 396 | 397 | 393 | 395 | 30,000 |
2021/05/26 | 404 | 404 | 397 | 397 | 23,600 |
2021/05/25 | 393 | 403 | 392 | 403 | 101,100 |
2021/05/24 | 394 | 396 | 384 | 391 | 197,500 |
2021/05/21 | 382 | 388 | 381 | 386 | 86,500 |
2021/05/20 | 382 | 385 | 382 | 384 | 32,500 |
2021/05/19 | 382 | 385 | 382 | 382 | 29,400 |
2021/05/18 | 383 | 385 | 382 | 384 | 13,600 |
2021/05/17 | 385 | 388 | 381 | 383 | 14,600 |
2021/05/14 | 382 | 386 | 380 | 383 | 31,100 |
2021/05/13 | 378 | 385 | 376 | 379 | 47,800 |
2021/05/12 | 387 | 388 | 381 | 381 | 65,500 |
2021/05/11 | 390 | 394 | 388 | 388 | 67,100 |
2021/05/10 | 395 | 395 | 381 | 385 | 62,800 |
2021/05/07 | 395 | 396 | 392 | 392 | 14,700 |
2021/05/06 | 389 | 396 | 389 | 394 | 108,400 |
2021/04/30 | 383 | 389 | 382 | 387 | 51,600 |
2021/04/28 | 382 | 383 | 380 | 381 | 34,600 |
2021/04/27 | 381 | 385 | 378 | 381 | 35,000 |
2021/04/26 | 384 | 384 | 380 | 380 | 48,500 |
2021/04/23 | 392 | 392 | 384 | 384 | 67,000 |
2021/04/22 | 389 | 391 | 385 | 391 | 21,700 |
2021/04/21 | 389 | 391 | 385 | 385 | 39,900 |
2021/04/20 | 396 | 398 | 391 | 391 | 79,200 |
2021/04/19 | 403 | 404 | 399 | 404 | 35,600 |
2021/04/16 | 402 | 404 | 401 | 403 | 23,100 |
2021/04/15 | 400 | 402 | 399 | 400 | 25,000 |
2021/04/14 | 403 | 403 | 396 | 402 | 30,000 |
2021/04/13 | 399 | 402 | 399 | 402 | 19,700 |
2021/04/12 | 402 | 402 | 395 | 400 | 14,100 |
2021/04/09 | 401 | 403 | 394 | 398 | 54,300 |
2021/04/08 | 406 | 407 | 399 | 399 | 73,200 |
2021/04/07 | 402 | 411 | 402 | 411 | 46,500 |
2021/04/06 | 415 | 416 | 401 | 402 | 57,700 |
2021/04/05 | 417 | 418 | 414 | 415 | 27,400 |
2021/04/02 | 415 | 416 | 412 | 414 | 24,200 |
2021/04/01 | 434 | 434 | 414 | 414 | 78,900 |
2021/03/31 | 426 | 436 | 426 | 435 | 67,400 |
2021/03/30 | 422 | 429 | 417 | 426 | 74,600 |
2021/03/29 | 418 | 421 | 413 | 421 | 62,800 |
2021/03/26 | 417 | 417 | 409 | 416 | 26,700 |
2021/03/25 | 416 | 416 | 403 | 415 | 70,300 |
2021/03/24 | 404 | 407 | 397 | 398 | 67,800 |
2021/03/23 | 413 | 413 | 405 | 405 | 24,000 |
2021/03/22 | 408 | 413 | 403 | 412 | 47,300 |
2021/03/19 | 411 | 411 | 400 | 411 | 60,800 |
2021/03/18 | 417 | 417 | 406 | 413 | 67,800 |
2021/03/17 | 415 | 418 | 408 | 416 | 152,400 |
2021/03/16 | 407 | 414 | 407 | 414 | 77,600 |
2021/03/15 | 408 | 409 | 404 | 407 | 60,600 |
2021/03/12 | 400 | 411 | 398 | 408 | 110,800 |
2021/03/11 | 392 | 400 | 390 | 400 | 74,000 |
2021/03/10 | 387 | 389 | 384 | 389 | 22,800 |
2021/03/09 | 385 | 387 | 384 | 387 | 16,200 |
2021/03/08 | 386 | 388 | 380 | 384 | 34,100 |
2021/03/05 | 378 | 385 | 378 | 385 | 41,000 |
2021/03/04 | 383 | 383 | 376 | 380 | 16,000 |
2021/03/03 | 378 | 381 | 376 | 381 | 13,100 |
2021/03/02 | 382 | 382 | 376 | 378 | 33,000 |
2021/03/01 | 378 | 382 | 376 | 382 | 29,200 |
2021/02/26 | 382 | 383 | 376 | 376 | 41,500 |
2021/02/25 | 388 | 389 | 382 | 382 | 29,800 |
2021/02/24 | 385 | 388 | 384 | 388 | 35,600 |
2021/02/22 | 385 | 385 | 382 | 385 | 13,800 |
2021/02/19 | 382 | 383 | 380 | 382 | 14,000 |
2021/02/18 | 384 | 386 | 381 | 383 | 26,100 |
2021/02/17 | 385 | 385 | 382 | 382 | 9,300 |
2021/02/16 | 383 | 385 | 382 | 385 | 14,900 |
2021/02/15 | 384 | 384 | 381 | 383 | 27,100 |
2021/02/12 | 388 | 388 | 382 | 382 | 25,700 |
2021/02/10 | 391 | 391 | 388 | 388 | 20,500 |
2021/02/09 | 395 | 395 | 390 | 392 | 20,400 |
2021/02/08 | 393 | 399 | 391 | 399 | 52,400 |
2021/02/05 | 393 | 393 | 388 | 391 | 22,900 |
2021/02/04 | 391 | 392 | 387 | 392 | 10,300 |
2021/02/03 | 392 | 394 | 388 | 391 | 11,500 |
2021/02/02 | 385 | 390 | 385 | 390 | 27,100 |
2021/02/01 | 389 | 395 | 386 | 387 | 53,400 |
2021/01/29 | 388 | 389 | 381 | 383 | 24,500 |
2021/01/28 | 385 | 390 | 383 | 389 | 33,700 |
2021/01/27 | 382 | 387 | 381 | 385 | 19,700 |
2021/01/26 | 387 | 388 | 379 | 383 | 48,200 |
2021/01/25 | 389 | 398 | 388 | 391 | 35,300 |
2021/01/22 | 394 | 394 | 389 | 389 | 13,900 |
2021/01/21 | 389 | 395 | 387 | 393 | 44,100 |
2021/01/20 | 389 | 389 | 385 | 386 | 17,100 |
2021/01/19 | 385 | 389 | 385 | 386 | 6,600 |
2021/01/18 | 385 | 387 | 383 | 384 | 13,700 |
2021/01/15 | 390 | 390 | 381 | 381 | 76,700 |
2021/01/14 | 398 | 399 | 393 | 395 | 39,000 |
2021/01/13 | 405 | 407 | 397 | 400 | 47,900 |
2021/01/12 | 406 | 406 | 397 | 405 | 127,800 |
2021/01/08 | 387 | 390 | 385 | 390 | 38,800 |
2021/01/07 | 391 | 394 | 386 | 390 | 28,200 |
2021/01/06 | 395 | 395 | 383 | 385 | 26,000 |
2021/01/05 | 383 | 386 | 380 | 381 | 21,500 |
2021/01/04 | 404 | 404 | 383 | 386 | 39,700 |