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 |