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
2019/12/30 2,999 2,999 2,957 2,972 2,700
2019/12/27 2,988 3,005 2,972 3,005 6,100
2019/12/26 2,919 2,941 2,910 2,941 8,900
2019/12/25 2,941 2,943 2,905 2,917 5,200
2019/12/24 2,970 2,970 2,928 2,941 4,400
2019/12/23 2,963 2,963 2,941 2,959 9,000
2019/12/20 3,010 3,030 2,937 2,937 13,400
2019/12/19 2,995 3,005 2,981 2,985 3,900
2019/12/18 3,050 3,050 2,959 3,015 10,600
2019/12/17 3,000 3,045 2,986 3,045 8,100
2019/12/16 2,958 3,000 2,940 3,000 8,200
2019/12/13 2,960 2,964 2,944 2,956 13,300
2019/12/12 2,936 2,945 2,922 2,945 3,800
2019/12/11 2,960 2,960 2,919 2,935 5,900
2019/12/10 2,966 2,966 2,937 2,965 13,200
2019/12/09 2,930 2,968 2,930 2,950 4,300
2019/12/06 2,920 2,939 2,890 2,916 5,600
2019/12/05 2,950 2,950 2,891 2,920 5,900
2019/12/04 2,948 2,957 2,916 2,941 11,100
2019/12/03 2,948 2,958 2,901 2,934 4,100
2019/12/02 2,905 2,958 2,905 2,950 12,800
2019/11/29 2,900 2,905 2,881 2,905 5,600
2019/11/28 2,869 2,878 2,841 2,878 6,000
2019/11/27 2,905 2,911 2,866 2,869 6,800
2019/11/26 2,906 2,915 2,893 2,907 7,800
2019/11/25 2,897 2,910 2,880 2,910 9,600
2019/11/22 2,910 2,910 2,877 2,903 8,300
2019/11/21 2,899 2,920 2,859 2,920 10,600
2019/11/20 2,881 2,901 2,875 2,892 7,100
2019/11/19 2,875 2,901 2,875 2,896 5,400
2019/11/18 2,900 2,905 2,875 2,905 6,400
2019/11/15 2,821 2,910 2,821 2,909 13,700
2019/11/14 2,893 2,893 2,826 2,853 8,100
2019/11/13 2,905 2,907 2,837 2,880 8,000
2019/11/12 2,876 2,916 2,876 2,907 5,900
2019/11/11 2,839 2,920 2,839 2,917 25,500
2019/11/08 2,796 2,819 2,754 2,789 7,400
2019/11/07 2,793 2,795 2,750 2,783 3,700
2019/11/06 2,783 2,794 2,778 2,791 4,500
2019/11/05 2,756 2,785 2,752 2,783 8,800
2019/11/01 2,735 2,736 2,686 2,729 5,900
2019/10/31 2,723 2,742 2,672 2,742 11,000
2019/10/30 2,662 2,700 2,662 2,700 18,000
2019/10/29 2,669 2,697 2,661 2,672 8,700
2019/10/28 2,678 2,678 2,641 2,649 4,100
2019/10/25 2,661 2,673 2,648 2,666 5,100
2019/10/24 2,660 2,672 2,635 2,665 8,700
2019/10/23 2,677 2,677 2,577 2,634 10,700
2019/10/21 2,648 2,683 2,648 2,683 5,700
2019/10/18 2,676 2,685 2,655 2,682 4,300
2019/10/17 2,645 2,687 2,645 2,676 6,900
2019/10/16 2,642 2,675 2,642 2,672 4,100
2019/10/15 2,668 2,678 2,639 2,639 7,600
2019/10/11 2,646 2,651 2,618 2,640 5,100
2019/10/10 2,679 2,682 2,631 2,658 4,700
2019/10/09 2,633 2,678 2,620 2,678 7,400
2019/10/08 2,679 2,690 2,635 2,648 7,700
2019/10/07 2,638 2,666 2,621 2,666 4,300
2019/10/04 2,641 2,641 2,624 2,638 3,500
2019/10/03 2,682 2,682 2,618 2,641 3,800
2019/10/02 2,730 2,744 2,680 2,684 7,000
2019/10/01 2,730 2,754 2,713 2,731 2,200
2019/09/30 2,759 2,759 2,687 2,706 5,800
2019/09/27 2,798 2,798 2,748 2,750 7,500
2019/09/26 2,790 2,833 2,786 2,833 13,900
2019/09/25 2,751 2,784 2,751 2,780 3,200
2019/09/24 2,780 2,780 2,757 2,772 3,600
2019/09/20 2,790 2,790 2,747 2,771 3,500
2019/09/19 2,772 2,793 2,744 2,791 9,400
2019/09/18 2,775 2,778 2,725 2,739 5,300
2019/09/17 2,750 2,780 2,745 2,748 8,100
2019/09/13 2,699 2,791 2,698 2,778 16,000
2019/09/12 2,685 2,705 2,662 2,693 6,600
2019/09/11 2,620 2,686 2,619 2,686 8,300
2019/09/10 2,649 2,649 2,618 2,647 5,400
2019/09/09 2,643 2,648 2,554 2,626 4,200
2019/09/06 2,634 2,659 2,614 2,630 3,500
2019/09/05 2,647 2,680 2,596 2,653 7,600
2019/09/04 2,694 2,694 2,646 2,646 3,400
2019/09/03 2,695 2,708 2,695 2,695 2,000
2019/09/02 2,718 2,728 2,716 2,722 3,100
2019/08/30 2,664 2,740 2,664 2,729 6,800
2019/08/29 2,660 2,680 2,648 2,648 4,800
2019/08/28 2,647 2,661 2,631 2,661 2,400
2019/08/27 2,619 2,658 2,589 2,622 7,500
2019/08/26 2,592 2,635 2,567 2,569 13,900
2019/08/23 2,729 2,729 2,692 2,692 3,100
2019/08/22 2,745 2,745 2,714 2,729 3,300
2019/08/21 2,769 2,769 2,738 2,745 2,800
2019/08/20 2,749 2,783 2,749 2,783 7,000
2019/08/19 2,695 2,735 2,685 2,718 4,100
2019/08/16 2,659 2,691 2,643 2,685 5,400
2019/08/15 2,625 2,682 2,625 2,650 9,100
2019/08/14 2,657 2,718 2,657 2,675 3,300
2019/08/13 2,641 2,673 2,573 2,647 14,700
2019/08/09 2,635 2,680 2,632 2,655 4,200
2019/08/08 2,576 2,670 2,576 2,632 8,100
2019/08/07 2,582 2,719 2,582 2,709 8,100
2019/08/06 2,603 2,644 2,536 2,594 12,900
2019/08/05 2,739 2,739 2,650 2,683 8,500
2019/08/02 2,802 2,820 2,748 2,748 6,800
2019/08/01 2,831 2,845 2,831 2,839 3,600
2019/07/31 2,822 2,836 2,798 2,836 6,800
2019/07/30 2,818 2,845 2,816 2,838 6,300
2019/07/29 2,827 2,849 2,825 2,831 3,200
2019/07/26 2,796 2,846 2,796 2,828 2,300
2019/07/25 2,824 2,855 2,824 2,836 7,900
2019/07/24 2,821 2,843 2,799 2,816 5,100
2019/07/23 2,779 2,845 2,778 2,826 9,000
2019/07/22 2,768 2,768 2,745 2,750 6,000
2019/07/19 2,755 2,773 2,739 2,742 7,700
2019/07/18 2,834 2,834 2,752 2,754 13,000
2019/07/17 2,850 2,854 2,825 2,840 5,400
2019/07/16 2,862 2,868 2,822 2,863 7,100
2019/07/12 2,857 2,857 2,837 2,847 4,400
2019/07/11 2,840 2,870 2,790 2,857 10,300
2019/07/10 2,834 2,845 2,808 2,834 9,200
2019/07/09 2,809 2,828 2,781 2,825 7,200
2019/07/08 2,856 2,856 2,761 2,781 8,100
2019/07/05 2,852 2,869 2,837 2,866 6,600
2019/07/04 2,863 2,867 2,847 2,853 7,500
2019/07/03 2,810 2,858 2,792 2,840 17,500
2019/07/02 2,803 2,830 2,803 2,813 11,100
2019/07/01 2,787 2,818 2,762 2,797 15,000
2019/06/28 2,764 2,766 2,712 2,712 10,500
2019/06/27 2,757 2,786 2,757 2,768 3,600
2019/06/26 2,732 2,786 2,732 2,772 7,300
2019/06/25 2,805 2,812 2,732 2,754 9,000
2019/06/24 2,841 2,841 2,812 2,812 1,400
2019/06/21 2,793 2,852 2,793 2,841 9,800
2019/06/20 2,787 2,798 2,761 2,793 4,500
2019/06/19 2,749 2,803 2,743 2,787 12,600
2019/06/18 2,769 2,781 2,735 2,741 9,500
2019/06/17 2,799 2,799 2,766 2,770 7,000
2019/06/14 2,832 2,872 2,801 2,806 12,100
2019/06/13 2,839 2,855 2,796 2,825 9,400
2019/06/12 2,799 2,829 2,798 2,822 10,600
2019/06/11 2,794 2,811 2,792 2,799 6,300
2019/06/10 2,782 2,813 2,759 2,796 10,400
2019/06/07 2,750 2,774 2,683 2,774 7,100
2019/06/06 2,775 2,776 2,701 2,752 23,200
2019/06/05 2,760 2,773 2,730 2,773 14,700
2019/06/04 2,694 2,750 2,664 2,750 11,100
2019/06/03 2,666 2,694 2,651 2,676 7,000
2019/05/31 2,717 2,717 2,676 2,716 10,500
2019/05/30 2,650 2,721 2,643 2,719 14,900
2019/05/29 2,599 2,675 2,574 2,655 20,500
2019/05/28 2,614 2,646 2,590 2,627 18,900
2019/05/27 2,576 2,627 2,559 2,619 8,300
2019/05/24 2,521 2,570 2,494 2,560 6,200
2019/05/23 2,553 2,560 2,515 2,522 6,100
2019/05/22 2,550 2,593 2,534 2,587 21,600
2019/05/21 2,518 2,555 2,504 2,543 7,900
2019/05/20 2,538 2,553 2,511 2,525 7,500
2019/05/17 2,486 2,566 2,486 2,554 16,000
2019/05/16 2,504 2,511 2,471 2,486 14,300
2019/05/15 2,425 2,463 2,380 2,461 7,300
2019/05/14 2,370 2,423 2,370 2,414 8,400
2019/05/13 2,463 2,463 2,401 2,403 5,000
2019/05/10 2,416 2,474 2,413 2,436 15,000
2019/05/09 2,443 2,472 2,372 2,378 11,500
2019/05/08 2,494 2,507 2,471 2,490 11,600
2019/05/07 2,520 2,520 2,437 2,494 12,500
2019/04/26 2,520 2,520 2,487 2,499 4,600
2019/04/25 2,492 2,522 2,485 2,522 8,100
2019/04/24 2,500 2,530 2,485 2,485 11,300
2019/04/23 2,473 2,516 2,473 2,503 4,200
2019/04/22 2,436 2,499 2,436 2,473 5,300
2019/04/19 2,482 2,501 2,470 2,486 3,800
2019/04/18 2,523 2,523 2,444 2,476 7,600
2019/04/17 2,491 2,533 2,487 2,523 7,700
2019/04/16 2,513 2,513 2,478 2,490 6,000
2019/04/15 2,470 2,545 2,470 2,530 10,600
2019/04/12 2,467 2,485 2,465 2,466 3,200
2019/04/11 2,449 2,475 2,430 2,465 6,700
2019/04/10 2,493 2,497 2,444 2,455 7,200
2019/04/09 2,487 2,500 2,440 2,490 9,600
2019/04/08 2,521 2,521 2,473 2,487 3,700
2019/04/05 2,473 2,521 2,473 2,521 6,100
2019/04/04 2,485 2,489 2,473 2,473 5,400
2019/04/03 2,479 2,501 2,479 2,491 6,800
2019/04/02 2,511 2,520 2,478 2,482 9,200
2019/04/01 2,461 2,546 2,461 2,498 29,600
2019/03/29 2,445 2,460 2,374 2,456 16,000
2019/03/28 2,425 2,431 2,374 2,395 10,900
2019/03/27 2,437 2,437 2,382 2,425 9,800
2019/03/26 2,341 2,457 2,341 2,457 19,500
2019/03/25 2,327 2,360 2,319 2,333 11,700
2019/03/22 2,345 2,389 2,324 2,384 12,100
2019/03/20 2,366 2,408 2,340 2,340 12,800
2019/03/19 2,423 2,423 2,340 2,351 28,100
2019/03/18 2,464 2,468 2,411 2,427 12,900
2019/03/15 2,410 2,457 2,410 2,449 13,300
2019/03/14 2,424 2,446 2,403 2,410 11,200
2019/03/13 2,433 2,478 2,412 2,412 13,100
2019/03/12 2,411 2,491 2,411 2,483 9,400
2019/03/11 2,410 2,420 2,398 2,410 10,500
2019/03/08 2,440 2,442 2,397 2,405 16,300
2019/03/07 2,490 2,513 2,479 2,490 12,400
2019/03/06 2,507 2,558 2,501 2,504 17,000
2019/03/05 2,535 2,563 2,535 2,555 9,400
2019/03/04 2,526 2,566 2,526 2,554 4,000
2019/03/01 2,515 2,550 2,515 2,529 5,600
2019/02/28 2,519 2,556 2,508 2,525 11,500
2019/02/27 2,482 2,521 2,480 2,503 7,500
2019/02/26 2,456 2,485 2,456 2,478 4,400
2019/02/25 2,463 2,466 2,440 2,460 4,800
2019/02/22 2,422 2,473 2,422 2,463 9,400
2019/02/21 2,478 2,481 2,427 2,433 13,000
2019/02/20 2,479 2,514 2,470 2,486 6,200
2019/02/19 2,534 2,539 2,471 2,479 8,900
2019/02/18 2,537 2,561 2,522 2,544 13,300
2019/02/15 2,439 2,504 2,421 2,492 8,500
2019/02/14 2,448 2,466 2,442 2,459 7,600
2019/02/13 2,463 2,501 2,417 2,448 22,100
2019/02/12 2,396 2,491 2,396 2,456 16,300
2019/02/08 2,401 2,437 2,379 2,396 14,200
2019/02/07 2,361 2,363 2,322 2,340 5,200
2019/02/06 2,362 2,377 2,360 2,369 3,700
2019/02/05 2,336 2,391 2,336 2,371 3,400
2019/02/04 2,333 2,388 2,333 2,380 5,000
2019/02/01 2,332 2,346 2,310 2,320 7,100
2019/01/31 2,334 2,350 2,303 2,326 8,700
2019/01/30 2,359 2,364 2,326 2,334 8,000
2019/01/29 2,344 2,357 2,323 2,350 5,500
2019/01/28 2,380 2,383 2,332 2,361 6,800
2019/01/25 2,373 2,419 2,366 2,378 6,200
2019/01/24 2,381 2,405 2,368 2,373 5,300
2019/01/23 2,395 2,413 2,363 2,392 7,300
2019/01/22 2,395 2,413 2,361 2,373 4,700
2019/01/21 2,377 2,399 2,377 2,393 5,100
2019/01/18 2,379 2,406 2,367 2,377 6,100
2019/01/17 2,371 2,414 2,352 2,369 4,600
2019/01/16 2,417 2,437 2,365 2,373 6,600
2019/01/15 2,391 2,437 2,380 2,422 7,300
2019/01/11 2,417 2,440 2,413 2,423 4,800
2019/01/10 2,428 2,444 2,401 2,417 7,400
2019/01/09 2,423 2,444 2,401 2,428 7,900
2019/01/08 2,462 2,466 2,403 2,422 8,600
2019/01/07 2,449 2,502 2,449 2,462 8,100
2019/01/04 2,427 2,439 2,385 2,405 9,800

このページの先頭へ