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
2022/12/30 349 351 345 348 56,500
2022/12/29 341 346 340 344 74,500
2022/12/28 362 362 357 360 121,300
2022/12/27 361 362 359 362 43,700
2022/12/26 355 361 353 361 46,100
2022/12/23 354 357 353 353 37,100
2022/12/22 355 358 353 354 30,000
2022/12/21 353 359 352 352 70,400
2022/12/20 362 368 355 355 135,700
2022/12/19 362 366 361 362 66,700
2022/12/16 363 369 363 364 42,400
2022/12/15 363 371 363 369 38,100
2022/12/14 373 376 364 368 62,300
2022/12/13 380 380 373 376 94,400
2022/12/12 380 388 365 368 339,600
2022/12/09 354 383 354 382 295,400
2022/12/08 353 354 351 353 23,600
2022/12/07 352 356 352 353 14,400
2022/12/06 351 357 350 355 39,400
2022/12/05 360 360 352 352 103,200
2022/12/02 356 358 353 354 65,200
2022/12/01 360 360 356 357 49,800
2022/11/30 355 359 355 359 33,600
2022/11/29 355 361 354 355 63,700
2022/11/28 356 357 352 355 24,200
2022/11/25 360 360 353 354 66,600
2022/11/24 351 358 351 358 55,900
2022/11/22 344 350 344 350 71,800
2022/11/21 348 348 345 346 45,900
2022/11/18 347 347 342 345 72,800
2022/11/17 340 344 339 340 36,100
2022/11/16 338 342 336 340 31,800
2022/11/15 338 340 336 338 27,100
2022/11/14 341 341 334 336 42,900
2022/11/11 341 341 338 340 43,800
2022/11/10 339 340 337 337 46,300
2022/11/09 340 343 338 340 65,300
2022/11/08 334 340 333 340 126,000
2022/11/07 328 330 326 330 22,300
2022/11/04 330 330 325 328 55,700
2022/11/02 334 334 330 331 21,300
2022/11/01 334 334 330 334 32,000
2022/10/31 328 332 327 332 44,700
2022/10/28 331 332 324 324 151,500
2022/10/27 332 333 331 331 17,500
2022/10/26 334 334 331 333 21,400
2022/10/25 332 334 331 333 29,900
2022/10/24 335 335 331 331 39,700
2022/10/21 331 333 331 332 26,100
2022/10/20 334 336 333 335 27,700
2022/10/19 333 337 333 337 30,000
2022/10/18 332 333 330 333 30,100
2022/10/17 334 335 330 331 30,100
2022/10/14 331 336 331 334 57,200
2022/10/13 333 333 329 329 52,700
2022/10/12 335 335 331 332 25,700
2022/10/11 334 336 331 332 64,200
2022/10/07 337 342 337 338 51,400
2022/10/06 341 344 341 342 37,300
2022/10/05 344 345 339 341 49,500
2022/10/04 344 344 335 343 43,700
2022/10/03 333 336 330 336 46,300
2022/09/30 339 339 333 335 56,200
2022/09/29 341 341 335 341 47,400
2022/09/28 337 337 329 335 110,100
2022/09/27 335 341 334 338 68,300
2022/09/26 340 341 334 334 85,400
2022/09/22 342 346 340 343 93,600
2022/09/21 355 359 343 349 366,500
2022/09/20 332 340 331 340 120,100
2022/09/16 332 333 329 329 56,100
2022/09/15 337 337 333 333 28,200
2022/09/14 335 338 333 334 36,200
2022/09/13 337 341 337 339 19,200
2022/09/12 335 343 332 341 133,300
2022/09/09 329 333 329 331 61,500
2022/09/08 330 332 328 331 38,800
2022/09/07 330 331 327 327 31,400
2022/09/06 330 334 330 331 33,700
2022/09/05 332 333 329 332 47,100
2022/09/02 334 334 328 332 64,400
2022/09/01 339 339 333 333 79,400
2022/08/31 336 341 334 341 58,100
2022/08/30 344 344 337 337 77,100
2022/08/29 335 344 335 343 65,900
2022/08/26 345 345 340 340 56,700
2022/08/25 344 346 338 343 93,300
2022/08/24 340 348 335 340 265,000
2022/08/23 337 341 331 333 110,500
2022/08/22 326 348 324 341 447,400
2022/08/19 324 326 323 326 24,100
2022/08/18 325 327 323 323 15,400
2022/08/17 323 326 323 326 29,300
2022/08/16 322 325 320 323 35,800
2022/08/15 323 324 320 321 39,600
2022/08/12 323 325 320 323 81,900
2022/08/10 322 325 316 322 56,500
2022/08/09 324 325 319 321 55,300
2022/08/08 325 327 323 323 34,600
2022/08/05 323 326 322 326 30,400
2022/08/04 322 325 321 325 32,700
2022/08/03 322 323 320 320 45,100
2022/08/02 327 327 324 324 26,800
2022/08/01 327 328 326 328 59,700
2022/07/29 328 328 324 326 71,700
2022/07/28 333 334 324 328 280,300
2022/07/27 334 334 330 333 37,800
2022/07/26 333 337 332 334 23,300
2022/07/25 332 334 330 333 28,000
2022/07/22 337 339 331 334 53,200
2022/07/21 330 339 330 334 44,800
2022/07/20 332 333 328 330 83,200
2022/07/19 328 328 324 328 40,500
2022/07/15 328 328 323 326 44,000
2022/07/14 329 330 326 328 72,100
2022/07/13 319 329 316 329 128,400
2022/07/12 316 318 311 315 50,500
2022/07/11 313 317 312 317 97,200
2022/07/08 309 310 305 305 94,200
2022/07/07 309 310 306 309 59,100
2022/07/06 310 310 305 307 64,700
2022/07/05 315 317 311 312 39,600
2022/07/04 310 314 308 314 38,300
2022/07/01 314 316 305 305 98,900
2022/06/30 319 321 312 312 52,400
2022/06/29 317 320 316 320 58,200
2022/06/28 316 320 316 320 20,000
2022/06/27 318 318 315 318 27,400
2022/06/24 318 318 315 315 23,100
2022/06/23 317 320 314 317 33,600
2022/06/22 316 319 314 319 36,000
2022/06/21 318 320 315 317 26,500
2022/06/20 322 322 311 313 61,400
2022/06/17 310 314 309 311 49,300
2022/06/16 321 322 315 315 50,100
2022/06/15 329 329 318 318 71,900
2022/06/14 328 329 324 329 57,100
2022/06/13 333 335 331 331 25,500
2022/06/10 336 339 335 335 46,600
2022/06/09 341 343 339 340 53,200
2022/06/08 342 342 339 340 39,500
2022/06/07 342 343 340 340 15,900
2022/06/06 340 342 339 342 19,400
2022/06/03 343 343 340 340 22,200
2022/06/02 345 346 342 342 11,200
2022/06/01 341 348 341 348 60,800
2022/05/31 343 346 341 346 32,200
2022/05/30 332 345 330 345 79,400
2022/05/27 330 330 327 329 25,600
2022/05/26 328 330 327 327 25,200
2022/05/25 328 330 326 329 16,500
2022/05/24 332 332 328 328 23,100
2022/05/23 336 336 333 333 19,500
2022/05/20 328 334 327 334 31,900
2022/05/19 331 331 325 327 55,100
2022/05/18 334 335 332 334 27,800
2022/05/17 335 337 332 334 33,200
2022/05/16 343 343 335 337 22,100
2022/05/13 336 340 335 340 25,500
2022/05/12 338 338 335 336 34,500
2022/05/11 340 342 339 339 30,100
2022/05/10 351 351 339 341 57,000
2022/05/09 360 360 353 353 46,600
2022/05/06 363 365 359 365 33,600
2022/05/02 367 367 357 361 91,200
2022/04/28 354 363 351 360 69,400
2022/04/27 344 356 342 356 71,200
2022/04/26 349 349 344 347 37,700
2022/04/25 353 353 348 348 26,400
2022/04/22 356 359 352 356 33,200
2022/04/21 359 363 358 360 55,800
2022/04/20 365 365 357 361 60,700
2022/04/19 356 358 352 358 42,200
2022/04/18 352 358 346 355 55,600
2022/04/15 363 363 352 354 38,700
2022/04/14 354 359 353 359 19,000
2022/04/13 357 357 350 355 27,600
2022/04/12 356 356 352 356 25,100
2022/04/11 358 359 354 359 24,200
2022/04/08 359 359 353 358 39,300
2022/04/07 360 360 353 358 47,300
2022/04/06 365 365 360 361 21,600
2022/04/05 370 370 365 366 21,700
2022/04/04 371 371 363 367 22,100
2022/04/01 367 368 364 368 41,100
2022/03/31 366 371 365 366 30,800
2022/03/30 372 372 363 371 30,600
2022/03/29 368 372 365 372 39,500
2022/03/28 368 370 366 368 19,500
2022/03/25 374 374 368 368 13,800
2022/03/24 374 374 367 373 26,900
2022/03/23 373 375 369 375 50,800
2022/03/22 374 375 369 374 37,600
2022/03/18 373 373 366 372 40,500
2022/03/17 371 373 366 373 28,900
2022/03/16 363 368 361 368 27,700
2022/03/15 362 362 358 362 23,800
2022/03/14 358 363 357 358 17,500
2022/03/11 360 363 358 358 48,700
2022/03/10 358 370 358 370 35,200
2022/03/09 362 367 356 356 21,400
2022/03/08 365 370 360 364 30,500
2022/03/07 366 370 364 367 38,000
2022/03/04 372 376 365 367 41,900
2022/03/03 374 376 369 373 43,700
2022/03/02 380 380 373 373 20,400
2022/03/01 387 387 382 383 30,600
2022/02/28 377 385 375 385 29,900
2022/02/25 377 377 371 376 15,000
2022/02/24 376 377 368 377 26,200
2022/02/22 378 378 374 376 23,600
2022/02/21 378 380 375 379 21,700
2022/02/18 380 382 379 381 14,500
2022/02/17 379 383 379 383 15,400
2022/02/16 384 384 377 379 16,400
2022/02/15 379 381 377 378 26,000
2022/02/14 379 380 376 377 15,100
2022/02/10 381 381 376 379 16,500
2022/02/09 380 380 377 377 15,200
2022/02/08 383 383 378 378 18,500
2022/02/07 378 383 378 378 48,500
2022/02/04 377 384 377 384 19,200
2022/02/03 386 386 377 379 31,300
2022/02/02 381 389 380 389 45,400
2022/02/01 382 382 379 381 27,200
2022/01/31 372 379 372 379 18,100
2022/01/28 375 375 371 375 52,100
2022/01/27 375 375 365 365 35,900
2022/01/26 380 380 370 375 59,500
2022/01/25 377 380 372 375 25,400
2022/01/24 379 380 375 380 17,900
2022/01/21 371 378 371 378 16,000
2022/01/20 378 378 371 373 25,300
2022/01/19 375 380 373 374 59,500
2022/01/18 383 383 378 379 16,100
2022/01/17 381 383 378 383 18,400
2022/01/14 380 384 379 381 29,500
2022/01/13 388 388 380 382 57,200
2022/01/12 385 390 385 389 21,000
2022/01/11 386 388 381 385 35,600
2022/01/07 383 389 383 387 32,800
2022/01/06 392 392 383 383 36,000
2022/01/05 396 396 393 393 15,200
2022/01/04 400 400 393 399 34,300

このページの先頭へ