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 |
---|---|---|---|---|---|
2023/12/29 | 402 | 404 | 400 | 403 | 63,600 |
2023/12/28 | 395 | 400 | 393 | 399 | 72,200 |
2023/12/27 | 405 | 411 | 405 | 411 | 117,200 |
2023/12/26 | 406 | 410 | 406 | 409 | 42,800 |
2023/12/25 | 411 | 415 | 407 | 407 | 68,500 |
2023/12/22 | 410 | 412 | 408 | 409 | 45,500 |
2023/12/21 | 407 | 412 | 405 | 410 | 35,900 |
2023/12/20 | 403 | 410 | 403 | 409 | 43,600 |
2023/12/19 | 401 | 405 | 400 | 403 | 31,200 |
2023/12/18 | 402 | 404 | 400 | 402 | 66,000 |
2023/12/15 | 400 | 404 | 397 | 404 | 69,500 |
2023/12/14 | 405 | 406 | 402 | 403 | 30,500 |
2023/12/13 | 405 | 408 | 401 | 402 | 65,400 |
2023/12/12 | 407 | 409 | 402 | 404 | 54,400 |
2023/12/11 | 409 | 413 | 404 | 408 | 96,300 |
2023/12/08 | 412 | 414 | 407 | 410 | 92,000 |
2023/12/07 | 421 | 424 | 412 | 413 | 83,800 |
2023/12/06 | 420 | 425 | 420 | 422 | 31,500 |
2023/12/05 | 429 | 430 | 420 | 421 | 54,500 |
2023/12/04 | 429 | 432 | 426 | 431 | 56,800 |
2023/12/01 | 428 | 429 | 422 | 425 | 116,200 |
2023/11/30 | 424 | 436 | 424 | 435 | 79,500 |
2023/11/29 | 423 | 424 | 419 | 424 | 100,600 |
2023/11/28 | 419 | 431 | 416 | 423 | 262,700 |
2023/11/27 | 413 | 414 | 408 | 414 | 47,200 |
2023/11/24 | 405 | 413 | 404 | 407 | 86,900 |
2023/11/22 | 400 | 403 | 400 | 401 | 30,500 |
2023/11/21 | 407 | 407 | 400 | 403 | 39,500 |
2023/11/20 | 405 | 406 | 402 | 402 | 49,200 |
2023/11/17 | 405 | 408 | 402 | 407 | 75,800 |
2023/11/16 | 402 | 408 | 398 | 403 | 67,300 |
2023/11/15 | 402 | 403 | 395 | 395 | 41,200 |
2023/11/14 | 398 | 402 | 398 | 400 | 15,700 |
2023/11/13 | 405 | 405 | 396 | 396 | 61,300 |
2023/11/10 | 391 | 405 | 388 | 404 | 143,200 |
2023/11/09 | 385 | 392 | 382 | 392 | 40,900 |
2023/11/08 | 389 | 392 | 380 | 385 | 66,900 |
2023/11/07 | 387 | 392 | 385 | 390 | 112,400 |
2023/11/06 | 382 | 383 | 378 | 379 | 40,000 |
2023/11/02 | 377 | 379 | 376 | 376 | 27,100 |
2023/11/01 | 380 | 384 | 376 | 377 | 82,100 |
2023/10/31 | 365 | 374 | 365 | 374 | 83,700 |
2023/10/30 | 373 | 376 | 362 | 362 | 276,700 |
2023/10/27 | 377 | 379 | 375 | 375 | 33,400 |
2023/10/26 | 374 | 378 | 373 | 374 | 65,500 |
2023/10/25 | 371 | 376 | 370 | 372 | 32,200 |
2023/10/24 | 371 | 374 | 365 | 373 | 54,400 |
2023/10/23 | 375 | 375 | 370 | 370 | 23,300 |
2023/10/20 | 373 | 376 | 370 | 375 | 32,900 |
2023/10/19 | 377 | 377 | 371 | 373 | 44,100 |
2023/10/18 | 376 | 378 | 372 | 378 | 28,000 |
2023/10/17 | 376 | 382 | 371 | 374 | 42,400 |
2023/10/16 | 376 | 380 | 373 | 377 | 59,600 |
2023/10/13 | 377 | 384 | 376 | 379 | 50,900 |
2023/10/12 | 369 | 383 | 369 | 383 | 89,700 |
2023/10/11 | 373 | 376 | 369 | 372 | 43,000 |
2023/10/10 | 372 | 377 | 371 | 376 | 41,800 |
2023/10/06 | 375 | 377 | 372 | 372 | 28,700 |
2023/10/05 | 370 | 373 | 368 | 372 | 32,700 |
2023/10/04 | 365 | 369 | 362 | 364 | 53,000 |
2023/10/03 | 378 | 379 | 369 | 369 | 41,300 |
2023/10/02 | 381 | 388 | 377 | 377 | 105,100 |
2023/09/29 | 381 | 381 | 371 | 374 | 70,600 |
2023/09/28 | 380 | 381 | 374 | 377 | 91,000 |
2023/09/27 | 369 | 375 | 366 | 375 | 45,500 |
2023/09/26 | 375 | 375 | 367 | 367 | 34,100 |
2023/09/25 | 370 | 374 | 370 | 373 | 46,600 |
2023/09/22 | 364 | 369 | 364 | 365 | 16,400 |
2023/09/21 | 368 | 369 | 365 | 365 | 22,200 |
2023/09/20 | 370 | 371 | 365 | 368 | 41,400 |
2023/09/19 | 368 | 370 | 367 | 370 | 33,500 |
2023/09/15 | 367 | 368 | 365 | 367 | 30,200 |
2023/09/14 | 365 | 366 | 362 | 366 | 29,100 |
2023/09/13 | 363 | 363 | 361 | 362 | 13,500 |
2023/09/12 | 358 | 364 | 358 | 364 | 20,700 |
2023/09/11 | 363 | 363 | 354 | 356 | 56,800 |
2023/09/08 | 365 | 366 | 363 | 364 | 34,300 |
2023/09/07 | 367 | 367 | 365 | 367 | 24,100 |
2023/09/06 | 365 | 367 | 365 | 365 | 23,800 |
2023/09/05 | 367 | 367 | 365 | 367 | 13,000 |
2023/09/04 | 365 | 368 | 363 | 367 | 49,300 |
2023/09/01 | 362 | 363 | 359 | 363 | 42,500 |
2023/08/31 | 360 | 360 | 358 | 359 | 28,000 |
2023/08/30 | 359 | 360 | 358 | 360 | 16,900 |
2023/08/29 | 358 | 359 | 356 | 359 | 38,200 |
2023/08/28 | 356 | 356 | 353 | 354 | 20,000 |
2023/08/25 | 355 | 355 | 352 | 353 | 16,700 |
2023/08/24 | 354 | 357 | 354 | 355 | 9,300 |
2023/08/23 | 355 | 355 | 354 | 354 | 12,100 |
2023/08/22 | 351 | 355 | 351 | 355 | 12,800 |
2023/08/21 | 353 | 353 | 350 | 353 | 22,100 |
2023/08/18 | 349 | 352 | 349 | 349 | 17,200 |
2023/08/17 | 351 | 351 | 348 | 349 | 33,600 |
2023/08/16 | 355 | 356 | 351 | 351 | 52,100 |
2023/08/15 | 355 | 357 | 355 | 355 | 18,100 |
2023/08/14 | 360 | 360 | 355 | 355 | 24,200 |
2023/08/10 | 358 | 361 | 355 | 359 | 59,500 |
2023/08/09 | 358 | 365 | 356 | 362 | 76,100 |
2023/08/08 | 357 | 358 | 355 | 357 | 31,500 |
2023/08/07 | 354 | 357 | 352 | 357 | 26,700 |
2023/08/04 | 351 | 355 | 351 | 351 | 23,000 |
2023/08/03 | 356 | 356 | 350 | 355 | 76,500 |
2023/08/02 | 355 | 357 | 353 | 355 | 68,100 |
2023/08/01 | 360 | 360 | 355 | 356 | 38,900 |
2023/07/31 | 356 | 358 | 353 | 358 | 58,100 |
2023/07/28 | 360 | 360 | 351 | 351 | 200,100 |
2023/07/27 | 357 | 360 | 356 | 358 | 34,800 |
2023/07/26 | 357 | 359 | 355 | 357 | 21,200 |
2023/07/25 | 357 | 358 | 353 | 358 | 36,300 |
2023/07/24 | 357 | 358 | 354 | 354 | 23,000 |
2023/07/21 | 357 | 357 | 353 | 353 | 25,900 |
2023/07/20 | 360 | 360 | 354 | 355 | 19,000 |
2023/07/19 | 357 | 358 | 355 | 356 | 17,400 |
2023/07/18 | 355 | 355 | 351 | 353 | 25,400 |
2023/07/14 | 355 | 355 | 351 | 351 | 22,700 |
2023/07/13 | 353 | 356 | 353 | 355 | 37,100 |
2023/07/12 | 363 | 363 | 353 | 353 | 26,800 |
2023/07/11 | 369 | 369 | 360 | 361 | 30,900 |
2023/07/10 | 368 | 371 | 364 | 364 | 25,700 |
2023/07/07 | 365 | 368 | 363 | 366 | 20,800 |
2023/07/06 | 369 | 370 | 366 | 369 | 17,800 |
2023/07/05 | 375 | 375 | 370 | 373 | 50,200 |
2023/07/04 | 370 | 376 | 368 | 374 | 89,600 |
2023/07/03 | 363 | 368 | 363 | 367 | 72,100 |
2023/06/30 | 363 | 363 | 360 | 362 | 29,100 |
2023/06/29 | 363 | 364 | 359 | 362 | 25,500 |
2023/06/28 | 360 | 363 | 358 | 363 | 21,700 |
2023/06/27 | 353 | 358 | 353 | 357 | 5,000 |
2023/06/26 | 353 | 359 | 353 | 358 | 18,100 |
2023/06/23 | 360 | 362 | 354 | 355 | 49,300 |
2023/06/22 | 366 | 366 | 360 | 360 | 62,000 |
2023/06/21 | 362 | 366 | 362 | 363 | 47,000 |
2023/06/20 | 360 | 365 | 360 | 365 | 49,200 |
2023/06/19 | 362 | 363 | 358 | 363 | 78,200 |
2023/06/16 | 354 | 358 | 353 | 358 | 65,800 |
2023/06/15 | 355 | 355 | 352 | 352 | 26,900 |
2023/06/14 | 356 | 356 | 350 | 354 | 24,800 |
2023/06/13 | 355 | 355 | 352 | 353 | 22,900 |
2023/06/12 | 348 | 354 | 348 | 354 | 30,600 |
2023/06/09 | 348 | 351 | 348 | 350 | 32,700 |
2023/06/08 | 352 | 352 | 346 | 347 | 22,300 |
2023/06/07 | 348 | 352 | 346 | 352 | 45,000 |
2023/06/06 | 349 | 351 | 347 | 350 | 32,100 |
2023/06/05 | 348 | 349 | 346 | 347 | 27,900 |
2023/06/02 | 343 | 347 | 343 | 345 | 24,200 |
2023/06/01 | 344 | 346 | 341 | 342 | 38,300 |
2023/05/31 | 349 | 350 | 341 | 343 | 80,200 |
2023/05/30 | 352 | 352 | 350 | 350 | 26,000 |
2023/05/29 | 356 | 356 | 352 | 352 | 20,600 |
2023/05/26 | 360 | 360 | 354 | 354 | 30,000 |
2023/05/25 | 356 | 360 | 356 | 360 | 22,600 |
2023/05/24 | 359 | 360 | 357 | 360 | 17,700 |
2023/05/23 | 359 | 361 | 355 | 360 | 49,700 |
2023/05/22 | 358 | 361 | 358 | 361 | 22,100 |
2023/05/19 | 357 | 358 | 354 | 358 | 28,400 |
2023/05/18 | 357 | 357 | 354 | 357 | 24,000 |
2023/05/17 | 357 | 357 | 355 | 357 | 23,700 |
2023/05/16 | 358 | 359 | 355 | 356 | 21,200 |
2023/05/15 | 354 | 358 | 352 | 358 | 39,700 |
2023/05/12 | 355 | 355 | 352 | 355 | 51,200 |
2023/05/11 | 356 | 358 | 354 | 355 | 30,300 |
2023/05/10 | 362 | 362 | 359 | 360 | 27,700 |
2023/05/09 | 361 | 362 | 359 | 360 | 29,500 |
2023/05/08 | 361 | 361 | 355 | 361 | 36,200 |
2023/05/02 | 359 | 359 | 355 | 356 | 26,000 |
2023/05/01 | 362 | 363 | 357 | 359 | 123,900 |
2023/04/28 | 354 | 358 | 352 | 358 | 60,100 |
2023/04/27 | 353 | 358 | 350 | 350 | 228,500 |
2023/04/26 | 359 | 359 | 352 | 353 | 70,900 |
2023/04/25 | 360 | 360 | 358 | 360 | 44,700 |
2023/04/24 | 357 | 360 | 357 | 359 | 24,100 |
2023/04/21 | 359 | 361 | 358 | 359 | 25,100 |
2023/04/20 | 361 | 362 | 358 | 361 | 110,400 |
2023/04/19 | 359 | 360 | 356 | 360 | 49,000 |
2023/04/18 | 360 | 361 | 358 | 360 | 51,500 |
2023/04/17 | 360 | 361 | 355 | 360 | 107,900 |
2023/04/14 | 358 | 359 | 356 | 358 | 50,200 |
2023/04/13 | 355 | 360 | 355 | 359 | 52,000 |
2023/04/12 | 355 | 358 | 353 | 358 | 47,700 |
2023/04/11 | 352 | 355 | 349 | 355 | 44,900 |
2023/04/10 | 350 | 352 | 347 | 352 | 36,500 |
2023/04/07 | 345 | 350 | 344 | 350 | 41,500 |
2023/04/06 | 345 | 352 | 345 | 350 | 59,500 |
2023/04/05 | 350 | 350 | 344 | 349 | 35,000 |
2023/04/04 | 352 | 352 | 346 | 352 | 42,500 |
2023/04/03 | 354 | 354 | 345 | 354 | 80,500 |
2023/03/31 | 347 | 350 | 347 | 349 | 33,400 |
2023/03/30 | 350 | 351 | 343 | 344 | 41,300 |
2023/03/29 | 344 | 354 | 343 | 354 | 40,600 |
2023/03/28 | 342 | 344 | 339 | 344 | 26,600 |
2023/03/27 | 346 | 346 | 342 | 344 | 13,100 |
2023/03/24 | 345 | 345 | 341 | 342 | 15,700 |
2023/03/23 | 341 | 347 | 339 | 346 | 19,400 |
2023/03/22 | 343 | 345 | 342 | 345 | 21,700 |
2023/03/20 | 341 | 345 | 335 | 337 | 40,600 |
2023/03/17 | 341 | 346 | 340 | 344 | 29,500 |
2023/03/16 | 343 | 344 | 338 | 340 | 33,100 |
2023/03/15 | 349 | 350 | 345 | 346 | 20,000 |
2023/03/14 | 347 | 348 | 339 | 343 | 35,200 |
2023/03/13 | 347 | 354 | 345 | 353 | 37,000 |
2023/03/10 | 356 | 359 | 353 | 354 | 54,900 |
2023/03/09 | 354 | 358 | 353 | 358 | 29,700 |
2023/03/08 | 356 | 358 | 351 | 355 | 30,700 |
2023/03/07 | 352 | 358 | 351 | 356 | 70,200 |
2023/03/06 | 351 | 351 | 347 | 351 | 39,900 |
2023/03/03 | 348 | 352 | 345 | 351 | 51,100 |
2023/03/02 | 353 | 353 | 345 | 348 | 37,200 |
2023/03/01 | 346 | 351 | 342 | 351 | 63,700 |
2023/02/28 | 345 | 345 | 341 | 343 | 40,600 |
2023/02/27 | 337 | 345 | 336 | 345 | 84,900 |
2023/02/24 | 332 | 336 | 332 | 334 | 24,000 |
2023/02/22 | 334 | 335 | 332 | 332 | 45,200 |
2023/02/21 | 335 | 337 | 333 | 335 | 22,900 |
2023/02/20 | 335 | 338 | 334 | 338 | 33,900 |
2023/02/17 | 333 | 334 | 331 | 333 | 48,300 |
2023/02/16 | 337 | 337 | 332 | 335 | 51,900 |
2023/02/15 | 341 | 341 | 335 | 335 | 48,100 |
2023/02/14 | 341 | 341 | 336 | 338 | 23,300 |
2023/02/13 | 343 | 343 | 335 | 338 | 64,500 |
2023/02/10 | 338 | 339 | 330 | 335 | 55,100 |
2023/02/09 | 334 | 341 | 334 | 339 | 23,100 |
2023/02/08 | 339 | 339 | 334 | 334 | 50,800 |
2023/02/07 | 341 | 341 | 337 | 338 | 46,400 |
2023/02/06 | 343 | 345 | 340 | 342 | 33,500 |
2023/02/03 | 338 | 343 | 338 | 343 | 34,800 |
2023/02/02 | 343 | 343 | 339 | 339 | 21,900 |
2023/02/01 | 343 | 345 | 340 | 341 | 48,500 |
2023/01/31 | 342 | 343 | 338 | 341 | 46,000 |
2023/01/30 | 341 | 346 | 339 | 339 | 182,200 |
2023/01/27 | 336 | 339 | 336 | 338 | 39,100 |
2023/01/26 | 337 | 339 | 336 | 336 | 28,100 |
2023/01/25 | 334 | 339 | 333 | 339 | 27,000 |
2023/01/24 | 336 | 337 | 333 | 335 | 39,100 |
2023/01/23 | 336 | 338 | 332 | 335 | 45,500 |
2023/01/20 | 331 | 336 | 331 | 335 | 28,400 |
2023/01/19 | 331 | 334 | 328 | 330 | 40,500 |
2023/01/18 | 330 | 336 | 328 | 332 | 50,800 |
2023/01/17 | 328 | 331 | 326 | 330 | 37,300 |
2023/01/16 | 329 | 330 | 325 | 325 | 52,200 |
2023/01/13 | 332 | 334 | 330 | 331 | 42,100 |
2023/01/12 | 334 | 338 | 332 | 332 | 65,200 |
2023/01/11 | 333 | 337 | 333 | 336 | 37,300 |
2023/01/10 | 337 | 339 | 333 | 333 | 31,100 |
2023/01/06 | 334 | 338 | 334 | 336 | 33,900 |
2023/01/05 | 340 | 340 | 332 | 333 | 71,000 |
2023/01/04 | 349 | 349 | 340 | 340 | 53,500 |