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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/20 | 400 | 402 | 398 | 400 | 39,100 |
| 2024/08/19 | 400 | 403 | 394 | 394 | 45,700 |
| 2024/08/16 | 398 | 402 | 398 | 400 | 43,100 |
| 2024/08/15 | 400 | 402 | 395 | 395 | 61,000 |
| 2024/08/14 | 398 | 401 | 393 | 398 | 35,500 |
| 2024/08/13 | 397 | 398 | 392 | 392 | 46,600 |
| 2024/08/09 | 386 | 395 | 382 | 386 | 92,500 |
| 2024/08/08 | 384 | 386 | 374 | 378 | 114,100 |
| 2024/08/07 | 377 | 400 | 377 | 384 | 156,200 |
| 2024/08/06 | 400 | 401 | 372 | 389 | 287,100 |
| 2024/08/05 | 372 | 381 | 327 | 330 | 272,900 |
| 2024/08/02 | 410 | 410 | 394 | 395 | 218,900 |
| 2024/08/01 | 435 | 435 | 413 | 418 | 173,800 |
| 2024/07/31 | 424 | 436 | 424 | 436 | 85,500 |
| 2024/07/30 | 434 | 434 | 422 | 422 | 331,100 |
| 2024/07/29 | 439 | 445 | 437 | 445 | 32,800 |
| 2024/07/26 | 436 | 439 | 435 | 435 | 35,600 |
| 2024/07/25 | 440 | 441 | 436 | 436 | 56,800 |
| 2024/07/24 | 454 | 454 | 443 | 443 | 71,700 |
| 2024/07/23 | 450 | 455 | 450 | 454 | 35,000 |
| 2024/07/22 | 459 | 459 | 448 | 450 | 43,100 |
| 2024/07/19 | 461 | 463 | 454 | 454 | 55,900 |
| 2024/07/18 | 467 | 469 | 464 | 466 | 44,100 |
| 2024/07/17 | 459 | 469 | 459 | 469 | 58,900 |
| 2024/07/16 | 456 | 461 | 454 | 459 | 105,900 |
| 2024/07/12 | 441 | 452 | 440 | 452 | 44,200 |
| 2024/07/11 | 441 | 444 | 437 | 442 | 53,700 |
| 2024/07/10 | 442 | 445 | 439 | 443 | 82,100 |
| 2024/07/09 | 446 | 449 | 441 | 441 | 47,500 |
| 2024/07/08 | 449 | 452 | 441 | 446 | 87,300 |
| 2024/07/05 | 454 | 456 | 447 | 447 | 39,600 |
| 2024/07/04 | 455 | 457 | 452 | 454 | 29,800 |
| 2024/07/03 | 460 | 462 | 451 | 453 | 81,600 |
| 2024/07/02 | 462 | 462 | 457 | 458 | 32,800 |
| 2024/07/01 | 465 | 465 | 457 | 457 | 65,100 |
| 2024/06/28 | 457 | 462 | 454 | 460 | 100,000 |
| 2024/06/27 | 452 | 454 | 447 | 450 | 52,800 |
| 2024/06/26 | 453 | 457 | 452 | 455 | 60,700 |
| 2024/06/25 | 450 | 455 | 449 | 453 | 46,400 |
| 2024/06/24 | 452 | 452 | 446 | 448 | 77,000 |
| 2024/06/21 | 453 | 454 | 449 | 451 | 65,000 |
| 2024/06/20 | 461 | 461 | 446 | 453 | 182,500 |
| 2024/06/19 | 441 | 468 | 441 | 467 | 175,300 |
| 2024/06/18 | 442 | 445 | 439 | 439 | 56,500 |
| 2024/06/17 | 447 | 447 | 440 | 443 | 42,800 |
| 2024/06/14 | 440 | 447 | 440 | 447 | 34,000 |
| 2024/06/13 | 446 | 448 | 438 | 438 | 45,500 |
| 2024/06/12 | 447 | 451 | 446 | 446 | 36,400 |
| 2024/06/11 | 450 | 452 | 447 | 447 | 41,300 |
| 2024/06/10 | 435 | 450 | 435 | 450 | 75,000 |
| 2024/06/07 | 439 | 440 | 431 | 435 | 73,200 |
| 2024/06/06 | 437 | 440 | 435 | 440 | 30,200 |
| 2024/06/05 | 441 | 441 | 434 | 434 | 74,700 |
| 2024/06/04 | 443 | 444 | 439 | 443 | 45,800 |
| 2024/06/03 | 443 | 447 | 439 | 444 | 89,300 |
| 2024/05/31 | 434 | 446 | 433 | 443 | 110,200 |
| 2024/05/30 | 433 | 437 | 429 | 431 | 129,200 |
| 2024/05/29 | 451 | 452 | 443 | 443 | 63,800 |
| 2024/05/28 | 452 | 456 | 450 | 453 | 42,300 |
| 2024/05/27 | 461 | 462 | 447 | 452 | 84,600 |
| 2024/05/24 | 461 | 463 | 460 | 460 | 17,400 |
| 2024/05/23 | 461 | 465 | 456 | 463 | 59,400 |
| 2024/05/22 | 463 | 467 | 461 | 463 | 45,800 |
| 2024/05/21 | 473 | 473 | 460 | 460 | 49,900 |
| 2024/05/20 | 464 | 473 | 462 | 470 | 118,000 |
| 2024/05/17 | 456 | 464 | 456 | 458 | 86,600 |
| 2024/05/16 | 456 | 459 | 446 | 454 | 85,200 |
| 2024/05/15 | 460 | 460 | 452 | 453 | 45,800 |
| 2024/05/14 | 453 | 456 | 450 | 456 | 73,000 |
| 2024/05/13 | 457 | 460 | 453 | 453 | 80,500 |
| 2024/05/10 | 464 | 465 | 457 | 458 | 110,400 |
| 2024/05/09 | 460 | 467 | 459 | 467 | 140,300 |
| 2024/05/08 | 470 | 477 | 460 | 463 | 646,100 |
| 2024/05/07 | 429 | 431 | 427 | 430 | 67,200 |
| 2024/05/02 | 424 | 429 | 423 | 427 | 35,100 |
| 2024/05/01 | 424 | 425 | 420 | 424 | 97,200 |
| 2024/04/30 | 417 | 426 | 416 | 426 | 63,600 |
| 2024/04/26 | 419 | 421 | 413 | 413 | 166,700 |
| 2024/04/25 | 420 | 420 | 418 | 418 | 15,900 |
| 2024/04/24 | 420 | 422 | 417 | 420 | 38,800 |
| 2024/04/23 | 422 | 422 | 414 | 414 | 51,700 |
| 2024/04/22 | 419 | 419 | 413 | 417 | 89,000 |
| 2024/04/19 | 418 | 418 | 407 | 413 | 104,700 |
| 2024/04/18 | 412 | 421 | 412 | 417 | 37,200 |
| 2024/04/17 | 418 | 418 | 412 | 412 | 60,500 |
| 2024/04/16 | 424 | 426 | 417 | 417 | 52,600 |
| 2024/04/15 | 426 | 429 | 424 | 428 | 63,200 |
| 2024/04/12 | 425 | 426 | 422 | 426 | 40,500 |
| 2024/04/11 | 419 | 424 | 416 | 422 | 46,200 |
| 2024/04/10 | 418 | 423 | 417 | 419 | 31,600 |
| 2024/04/09 | 418 | 418 | 414 | 415 | 34,600 |
| 2024/04/08 | 419 | 419 | 412 | 414 | 48,900 |
| 2024/04/05 | 417 | 418 | 411 | 417 | 57,500 |
| 2024/04/04 | 421 | 421 | 417 | 417 | 44,300 |
| 2024/04/03 | 419 | 425 | 417 | 421 | 54,500 |
| 2024/04/02 | 426 | 427 | 419 | 420 | 54,800 |
| 2024/04/01 | 430 | 434 | 425 | 425 | 85,300 |
| 2024/03/29 | 430 | 432 | 426 | 432 | 65,300 |
| 2024/03/28 | 434 | 434 | 424 | 425 | 51,400 |
| 2024/03/27 | 431 | 435 | 431 | 433 | 40,300 |
| 2024/03/26 | 425 | 433 | 423 | 433 | 56,900 |
| 2024/03/25 | 427 | 429 | 424 | 424 | 34,600 |
| 2024/03/22 | 433 | 433 | 425 | 427 | 88,400 |
| 2024/03/21 | 436 | 437 | 432 | 433 | 41,400 |
| 2024/03/19 | 428 | 435 | 426 | 435 | 65,600 |
| 2024/03/18 | 424 | 428 | 423 | 428 | 70,600 |
| 2024/03/15 | 418 | 422 | 416 | 422 | 41,700 |
| 2024/03/14 | 415 | 421 | 412 | 421 | 46,100 |
| 2024/03/13 | 416 | 418 | 409 | 409 | 36,000 |
| 2024/03/12 | 410 | 414 | 407 | 414 | 38,700 |
| 2024/03/11 | 417 | 418 | 408 | 408 | 73,800 |
| 2024/03/08 | 418 | 422 | 418 | 419 | 45,400 |
| 2024/03/07 | 424 | 424 | 417 | 417 | 38,700 |
| 2024/03/06 | 420 | 423 | 418 | 418 | 61,400 |
| 2024/03/05 | 423 | 423 | 417 | 420 | 40,800 |
| 2024/03/04 | 426 | 426 | 419 | 420 | 39,300 |
| 2024/03/01 | 431 | 431 | 425 | 426 | 43,900 |
| 2024/02/29 | 429 | 432 | 427 | 432 | 26,700 |
| 2024/02/28 | 424 | 432 | 424 | 429 | 53,300 |
| 2024/02/27 | 424 | 428 | 424 | 424 | 27,800 |
| 2024/02/26 | 423 | 429 | 423 | 424 | 69,700 |
| 2024/02/22 | 422 | 425 | 419 | 421 | 34,600 |
| 2024/02/21 | 422 | 424 | 418 | 423 | 31,900 |
| 2024/02/20 | 425 | 429 | 423 | 425 | 51,500 |
| 2024/02/19 | 416 | 423 | 416 | 421 | 35,700 |
| 2024/02/16 | 409 | 415 | 409 | 414 | 47,700 |
| 2024/02/15 | 423 | 423 | 407 | 407 | 111,600 |
| 2024/02/14 | 421 | 428 | 421 | 422 | 63,200 |
| 2024/02/13 | 418 | 422 | 415 | 421 | 127,800 |
| 2024/02/09 | 419 | 421 | 414 | 419 | 125,300 |
| 2024/02/08 | 424 | 424 | 417 | 422 | 44,900 |
| 2024/02/07 | 427 | 427 | 421 | 423 | 63,200 |
| 2024/02/06 | 426 | 432 | 423 | 428 | 71,400 |
| 2024/02/05 | 420 | 425 | 420 | 423 | 81,700 |
| 2024/02/02 | 421 | 421 | 417 | 417 | 67,800 |
| 2024/02/01 | 435 | 435 | 417 | 419 | 128,300 |
| 2024/01/31 | 430 | 438 | 428 | 437 | 93,700 |
| 2024/01/30 | 440 | 443 | 428 | 428 | 290,700 |
| 2024/01/29 | 430 | 440 | 429 | 440 | 66,600 |
| 2024/01/26 | 433 | 433 | 428 | 428 | 66,800 |
| 2024/01/25 | 423 | 434 | 423 | 433 | 56,000 |
| 2024/01/24 | 429 | 430 | 424 | 424 | 83,000 |
| 2024/01/23 | 435 | 437 | 428 | 428 | 81,100 |
| 2024/01/22 | 425 | 440 | 423 | 435 | 173,600 |
| 2024/01/19 | 426 | 429 | 420 | 425 | 165,300 |
| 2024/01/18 | 416 | 431 | 410 | 425 | 430,800 |
| 2024/01/17 | 392 | 401 | 392 | 400 | 75,200 |
| 2024/01/16 | 393 | 394 | 383 | 389 | 91,000 |
| 2024/01/15 | 385 | 395 | 385 | 393 | 77,200 |
| 2024/01/12 | 398 | 399 | 388 | 389 | 73,800 |
| 2024/01/11 | 400 | 401 | 398 | 398 | 51,600 |
| 2024/01/10 | 400 | 402 | 398 | 399 | 43,000 |
| 2024/01/09 | 400 | 402 | 398 | 400 | 37,300 |
| 2024/01/05 | 400 | 402 | 396 | 396 | 56,000 |
| 2024/01/04 | 400 | 403 | 396 | 400 | 66,400 |