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

共同印刷(7914)の株価時系列情報

共同印刷(7914)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
2024/03/28 3,455 3,505 3,395 3,420 14,500
2024/03/27 3,530 3,580 3,515 3,530 23,000
2024/03/26 3,450 3,580 3,450 3,570 34,400
2024/03/25 3,495 3,495 3,450 3,450 17,700
2024/03/22 3,425 3,440 3,385 3,435 9,200
2024/03/21 3,370 3,440 3,355 3,395 7,000
2024/03/19 3,295 3,340 3,280 3,340 4,600
2024/03/18 3,290 3,305 3,270 3,295 6,600
2024/03/15 3,305 3,330 3,240 3,265 21,600
2024/03/14 3,320 3,340 3,295 3,340 10,200
2024/03/13 3,325 3,355 3,260 3,285 12,200
2024/03/12 3,305 3,320 3,265 3,320 13,200
2024/03/11 3,385 3,385 3,225 3,290 12,500
2024/03/08 3,260 3,405 3,260 3,405 19,300
2024/03/07 3,360 3,375 3,295 3,295 15,300
2024/03/06 3,270 3,335 3,270 3,295 18,900
2024/03/05 3,225 3,290 3,195 3,285 12,100
2024/03/04 3,250 3,250 3,190 3,230 11,100
2024/03/01 3,160 3,230 3,160 3,230 15,000
2024/02/29 3,165 3,195 3,155 3,160 4,800
2024/02/28 3,170 3,195 3,155 3,180 6,000
2024/02/27 3,185 3,200 3,150 3,150 6,300
2024/02/26 3,160 3,170 3,150 3,155 3,400
2024/02/22 3,140 3,160 3,140 3,155 3,400
2024/02/21 3,155 3,155 3,055 3,130 13,900
2024/02/20 3,190 3,190 3,155 3,155 6,400
2024/02/19 3,120 3,180 3,120 3,180 7,300
2024/02/16 3,090 3,155 3,085 3,130 11,600
2024/02/15 3,135 3,135 3,070 3,070 14,300
2024/02/14 3,230 3,230 3,130 3,150 19,800
2024/02/13 3,210 3,245 3,200 3,240 13,600
2024/02/09 3,230 3,265 3,180 3,180 10,600
2024/02/08 3,260 3,325 3,165 3,280 50,000
2024/02/07 3,325 3,400 3,325 3,400 25,200
2024/02/06 3,320 3,330 3,290 3,300 11,100
2024/02/05 3,315 3,360 3,315 3,330 5,500
2024/02/02 3,365 3,390 3,330 3,340 8,800
2024/02/01 3,385 3,395 3,345 3,365 14,200
2024/01/31 3,330 3,385 3,315 3,385 12,500
2024/01/30 3,395 3,400 3,340 3,340 15,500
2024/01/29 3,375 3,415 3,375 3,395 15,700
2024/01/26 3,365 3,395 3,335 3,350 24,200
2024/01/25 3,340 3,375 3,340 3,365 10,800
2024/01/24 3,330 3,360 3,320 3,340 14,600
2024/01/23 3,365 3,400 3,350 3,355 10,000
2024/01/22 3,320 3,375 3,320 3,365 14,000
2024/01/19 3,345 3,355 3,310 3,320 14,700
2024/01/18 3,375 3,390 3,360 3,360 15,300
2024/01/17 3,335 3,415 3,335 3,345 18,900
2024/01/16 3,390 3,390 3,310 3,320 9,400
2024/01/15 3,340 3,405 3,315 3,395 16,500
2024/01/12 3,350 3,375 3,250 3,270 19,300
2024/01/11 3,380 3,405 3,335 3,340 19,100
2024/01/10 3,355 3,395 3,345 3,365 21,100
2024/01/09 3,330 3,365 3,315 3,360 13,700
2024/01/05 3,280 3,350 3,280 3,305 13,900
2024/01/04 3,265 3,270 3,165 3,255 24,400
2023/12/29 3,170 3,270 3,170 3,230 12,600
2023/12/28 3,120 3,200 3,100 3,185 14,800
2023/12/27 3,065 3,125 3,065 3,120 15,800
2023/12/26 3,055 3,085 3,045 3,055 13,100
2023/12/25 3,130 3,130 3,050 3,065 13,000
2023/12/22 3,145 3,230 3,115 3,135 30,500
2023/12/21 3,195 3,195 3,120 3,140 16,000
2023/12/20 3,255 3,275 3,185 3,200 22,100
2023/12/19 3,265 3,270 3,175 3,220 23,900
2023/12/18 3,350 3,350 3,200 3,245 19,800
2023/12/15 3,350 3,400 3,290 3,360 28,300
2023/12/14 3,325 3,370 3,300 3,315 9,100
2023/12/13 3,370 3,385 3,320 3,320 6,600
2023/12/12 3,430 3,440 3,370 3,375 7,600
2023/12/11 3,380 3,450 3,380 3,430 19,000
2023/12/08 3,440 3,490 3,355 3,370 22,500
2023/12/07 3,530 3,560 3,460 3,470 18,400
2023/12/06 3,555 3,615 3,550 3,575 11,300
2023/12/05 3,600 3,640 3,525 3,565 15,400
2023/12/04 3,565 3,610 3,540 3,610 10,600
2023/12/01 3,600 3,600 3,525 3,550 19,500
2023/11/30 3,595 3,645 3,570 3,600 11,800
2023/11/29 3,715 3,725 3,600 3,620 13,400
2023/11/28 3,670 3,740 3,660 3,705 23,100
2023/11/27 3,645 3,685 3,635 3,665 11,200
2023/11/24 3,620 3,655 3,555 3,630 12,800
2023/11/22 3,600 3,665 3,575 3,630 16,100
2023/11/21 3,695 3,700 3,555 3,565 20,400
2023/11/20 3,660 3,750 3,655 3,665 22,500
2023/11/17 3,530 3,645 3,530 3,645 20,100
2023/11/16 3,550 3,600 3,490 3,505 17,600
2023/11/15 3,595 3,640 3,555 3,580 20,700
2023/11/14 3,545 3,660 3,545 3,595 15,400
2023/11/13 3,495 3,570 3,485 3,545 17,000
2023/11/10 3,405 3,535 3,380 3,520 20,100
2023/11/09 3,435 3,435 3,305 3,425 22,300
2023/11/08 3,420 3,455 3,290 3,340 27,600
2023/11/07 3,385 3,405 3,350 3,350 6,900
2023/11/06 3,410 3,460 3,390 3,430 21,200
2023/11/02 3,420 3,420 3,345 3,345 11,300
2023/11/01 3,255 3,395 3,240 3,385 18,200
2023/10/31 3,115 3,215 3,095 3,200 14,500
2023/10/30 3,175 3,175 3,120 3,120 8,900
2023/10/27 3,220 3,220 3,145 3,175 10,500
2023/10/26 3,070 3,120 3,055 3,115 22,500
2023/10/25 2,972 3,020 2,968 3,000 8,900
2023/10/24 3,045 3,045 2,897 2,970 13,800
2023/10/23 2,984 3,035 2,984 2,992 7,500
2023/10/20 2,981 2,998 2,951 2,996 4,800
2023/10/19 2,926 2,995 2,922 2,983 9,900
2023/10/18 2,964 2,964 2,875 2,928 10,700
2023/10/17 2,972 2,972 2,924 2,930 5,200
2023/10/16 2,990 2,990 2,930 2,958 6,900
2023/10/13 3,045 3,050 2,983 2,983 5,900
2023/10/12 3,045 3,070 3,030 3,065 7,300
2023/10/11 3,125 3,125 3,065 3,070 5,600
2023/10/10 3,110 3,125 3,090 3,120 6,000
2023/10/06 3,005 3,090 3,005 3,080 5,400
2023/10/05 2,986 3,045 2,986 3,040 6,000
2023/10/04 3,075 3,075 2,986 2,986 10,300
2023/10/03 3,115 3,125 3,085 3,085 9,000
2023/10/02 3,135 3,215 3,115 3,115 9,800
2023/09/29 3,255 3,255 3,110 3,135 15,600
2023/09/28 3,260 3,300 3,250 3,260 12,100
2023/09/27 3,255 3,325 3,235 3,325 26,100
2023/09/26 3,295 3,295 3,250 3,255 11,600
2023/09/25 3,320 3,320 3,285 3,305 8,100
2023/09/22 3,245 3,335 3,235 3,320 12,600
2023/09/21 3,295 3,325 3,280 3,280 8,400
2023/09/20 3,360 3,360 3,295 3,295 9,000
2023/09/19 3,355 3,375 3,325 3,360 13,200
2023/09/15 3,310 3,350 3,305 3,350 14,900
2023/09/14 3,260 3,315 3,260 3,310 8,200
2023/09/13 3,285 3,290 3,245 3,260 7,900
2023/09/12 3,235 3,295 3,235 3,270 4,400
2023/09/11 3,275 3,280 3,235 3,240 7,000
2023/09/08 3,230 3,280 3,230 3,255 11,400
2023/09/07 3,310 3,340 3,265 3,270 11,500
2023/09/06 3,320 3,340 3,300 3,310 8,700
2023/09/05 3,315 3,340 3,250 3,320 11,100
2023/09/04 3,295 3,325 3,285 3,290 12,800
2023/09/01 3,255 3,315 3,245 3,280 13,200
2023/08/31 3,220 3,260 3,220 3,250 5,600
2023/08/30 3,255 3,255 3,205 3,205 6,900
2023/08/29 3,245 3,275 3,240 3,260 4,200
2023/08/28 3,220 3,250 3,215 3,240 3,900
2023/08/25 3,210 3,210 3,180 3,180 3,600
2023/08/24 3,180 3,235 3,180 3,215 4,700
2023/08/23 3,150 3,185 3,130 3,185 2,600
2023/08/22 3,135 3,155 3,125 3,140 2,700
2023/08/21 3,135 3,140 3,110 3,130 3,000
2023/08/18 3,135 3,155 3,110 3,145 5,700
2023/08/17 3,215 3,215 3,095 3,150 7,200
2023/08/16 3,225 3,225 3,195 3,215 2,200
2023/08/15 3,200 3,250 3,185 3,230 5,100
2023/08/14 3,225 3,295 3,195 3,200 9,600
2023/08/10 3,215 3,270 3,165 3,240 11,900
2023/08/09 3,270 3,300 3,200 3,200 13,600
2023/08/08 3,200 3,315 3,160 3,295 16,900
2023/08/07 3,120 3,255 3,120 3,230 12,200
2023/08/04 3,150 3,190 3,120 3,185 15,300
2023/08/03 3,270 3,270 3,150 3,165 19,900
2023/08/02 3,245 3,305 3,215 3,285 13,900
2023/08/01 3,240 3,315 3,235 3,240 17,000
2023/07/31 3,200 3,250 3,200 3,235 5,600
2023/07/28 3,190 3,205 3,155 3,180 8,100
2023/07/27 3,210 3,210 3,175 3,195 6,500
2023/07/26 3,230 3,230 3,195 3,205 5,100
2023/07/25 3,180 3,255 3,180 3,205 13,600
2023/07/24 3,145 3,230 3,125 3,215 9,200
2023/07/21 3,030 3,160 3,030 3,145 13,400
2023/07/20 3,125 3,135 3,060 3,060 18,500
2023/07/19 3,110 3,150 3,110 3,145 5,800
2023/07/18 3,040 3,110 3,030 3,110 4,200
2023/07/14 3,105 3,105 3,050 3,050 6,700
2023/07/13 3,100 3,125 3,065 3,090 13,100
2023/07/12 3,145 3,175 3,100 3,125 7,800
2023/07/11 3,170 3,205 3,090 3,105 12,100
2023/07/10 3,060 3,200 3,060 3,170 19,800
2023/07/07 3,040 3,090 3,010 3,055 16,000
2023/07/06 3,045 3,130 2,984 3,110 13,000
2023/07/05 3,120 3,120 3,045 3,055 12,700
2023/07/04 3,175 3,175 3,140 3,150 8,700
2023/07/03 3,165 3,210 3,150 3,195 6,600
2023/06/30 3,190 3,210 3,100 3,165 13,600
2023/06/29 3,210 3,235 3,160 3,220 8,200
2023/06/28 3,115 3,215 3,115 3,215 10,900
2023/06/27 3,080 3,115 3,055 3,115 5,100
2023/06/26 3,075 3,110 3,040 3,080 4,400
2023/06/23 3,105 3,165 3,050 3,080 13,300
2023/06/22 3,095 3,125 3,080 3,095 15,400
2023/06/21 3,100 3,150 3,095 3,115 9,800
2023/06/20 3,070 3,100 3,065 3,100 6,300
2023/06/19 3,060 3,100 3,060 3,100 4,800
2023/06/16 3,015 3,080 2,990 3,060 21,500
2023/06/15 3,010 3,045 3,000 3,030 10,500
2023/06/14 2,972 3,030 2,970 3,005 16,900
2023/06/13 2,959 2,991 2,954 2,972 16,800
2023/06/12 2,900 2,959 2,900 2,959 10,900
2023/06/09 2,885 2,930 2,885 2,900 18,200
2023/06/08 2,886 2,896 2,860 2,872 13,600
2023/06/07 2,855 2,909 2,855 2,860 15,700
2023/06/06 2,830 2,872 2,830 2,869 9,100

このページの先頭へ