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
2020/12/30 2,990 2,990 2,895 2,896 11,200
2020/12/29 2,857 2,985 2,851 2,970 6,800
2020/12/28 2,886 2,924 2,822 2,889 9,800
2020/12/25 2,917 2,946 2,913 2,936 5,500
2020/12/24 3,025 3,055 2,901 2,945 8,800
2020/12/23 2,998 3,050 2,981 3,045 7,000
2020/12/22 3,080 3,080 3,015 3,020 13,500
2020/12/21 3,085 3,135 3,055 3,120 8,800
2020/12/18 3,120 3,165 3,090 3,155 8,800
2020/12/17 3,075 3,160 3,045 3,155 9,000
2020/12/16 3,160 3,175 3,095 3,095 11,700
2020/12/15 3,045 3,185 3,045 3,185 15,800
2020/12/14 3,035 3,145 3,035 3,075 9,400
2020/12/11 3,070 3,230 3,015 3,035 29,700
2020/12/10 3,150 3,150 3,070 3,070 10,100
2020/12/09 3,135 3,150 3,050 3,150 14,900
2020/12/08 3,055 3,130 3,055 3,090 12,700
2020/12/07 3,080 3,085 3,030 3,055 12,700
2020/12/04 3,040 3,120 3,040 3,100 17,000
2020/12/03 2,991 3,050 2,991 3,035 11,500
2020/12/02 2,996 3,035 2,972 3,035 14,300
2020/12/01 2,945 3,020 2,945 2,994 21,800
2020/11/30 3,000 3,000 2,914 2,918 13,900
2020/11/27 3,030 3,045 3,010 3,010 14,900
2020/11/26 2,949 3,015 2,949 3,015 4,300
2020/11/25 2,984 3,020 2,935 2,949 14,200
2020/11/24 2,971 3,000 2,934 2,984 14,400
2020/11/20 2,937 2,937 2,903 2,920 7,000
2020/11/19 2,916 2,951 2,915 2,937 8,000
2020/11/18 2,920 2,937 2,872 2,916 9,900
2020/11/17 2,925 2,925 2,880 2,920 16,700
2020/11/16 2,841 2,925 2,758 2,920 17,900
2020/11/13 2,837 2,837 2,755 2,799 8,900
2020/11/12 2,850 2,850 2,804 2,837 8,700
2020/11/11 2,789 2,840 2,742 2,840 17,600
2020/11/10 2,798 2,806 2,729 2,800 18,700
2020/11/09 2,560 2,569 2,512 2,569 5,400
2020/11/06 2,501 2,557 2,480 2,557 5,900
2020/11/05 2,452 2,518 2,452 2,518 3,900
2020/11/04 2,457 2,509 2,457 2,490 3,200
2020/11/02 2,470 2,521 2,464 2,480 4,500
2020/10/30 2,519 2,519 2,452 2,453 6,200
2020/10/29 2,508 2,508 2,457 2,480 4,300
2020/10/28 2,575 2,575 2,502 2,508 3,400
2020/10/27 2,504 2,595 2,501 2,595 5,600
2020/10/26 2,529 2,537 2,495 2,504 2,700
2020/10/23 2,546 2,565 2,529 2,529 5,300
2020/10/22 2,567 2,571 2,540 2,566 4,300
2020/10/21 2,550 2,567 2,550 2,561 2,600
2020/10/20 2,606 2,606 2,550 2,550 2,100
2020/10/19 2,571 2,600 2,571 2,591 2,300
2020/10/16 2,576 2,580 2,569 2,580 2,900
2020/10/15 2,568 2,586 2,560 2,560 3,200
2020/10/14 2,581 2,583 2,562 2,583 3,100
2020/10/13 2,561 2,592 2,561 2,565 1,300
2020/10/12 2,599 2,616 2,571 2,575 3,400
2020/10/09 2,617 2,617 2,571 2,593 4,300
2020/10/08 2,572 2,611 2,571 2,604 3,800
2020/10/07 2,579 2,585 2,565 2,585 3,600
2020/10/06 2,551 2,576 2,551 2,574 2,600
2020/10/05 2,517 2,603 2,517 2,595 4,300
2020/10/02 2,640 2,660 2,560 2,560 5,800
2020/09/30 2,759 2,772 2,626 2,640 9,800
2020/09/29 2,752 2,825 2,749 2,805 9,600
2020/09/28 2,744 2,789 2,721 2,789 12,700
2020/09/25 2,680 2,680 2,638 2,644 5,800
2020/09/24 2,720 2,720 2,636 2,636 4,000
2020/09/23 2,648 2,691 2,648 2,676 3,900
2020/09/18 2,763 2,813 2,667 2,695 13,500
2020/09/17 2,741 2,751 2,676 2,751 2,200
2020/09/16 2,668 2,738 2,640 2,698 5,600
2020/09/15 2,658 2,658 2,636 2,645 1,600
2020/09/14 2,641 2,652 2,616 2,652 4,500
2020/09/11 2,565 2,599 2,565 2,591 8,800
2020/09/10 2,620 2,620 2,570 2,590 9,100
2020/09/09 2,616 2,616 2,576 2,593 7,500
2020/09/08 2,596 2,596 2,565 2,594 5,600
2020/09/07 2,570 2,614 2,570 2,583 6,000
2020/09/04 2,571 2,610 2,571 2,587 4,100
2020/09/03 2,614 2,645 2,605 2,605 1,700
2020/09/02 2,585 2,618 2,583 2,614 2,900
2020/09/01 2,676 2,676 2,564 2,566 6,600
2020/08/31 2,726 2,726 2,621 2,626 8,100
2020/08/28 2,570 2,680 2,570 2,626 11,600
2020/08/27 2,560 2,569 2,548 2,569 10,100
2020/08/26 2,590 2,590 2,560 2,585 5,500
2020/08/25 2,581 2,607 2,580 2,590 5,600
2020/08/24 2,634 2,641 2,589 2,616 9,100
2020/08/21 2,601 2,636 2,601 2,633 4,300
2020/08/20 2,652 2,661 2,611 2,622 10,300
2020/08/19 2,651 2,669 2,651 2,669 3,500
2020/08/18 2,655 2,679 2,651 2,651 5,700
2020/08/17 2,666 2,708 2,666 2,687 3,500
2020/08/14 2,749 2,749 2,677 2,690 3,700
2020/08/13 2,671 2,740 2,671 2,715 12,000
2020/08/12 2,661 2,716 2,661 2,700 6,300
2020/08/11 2,729 2,729 2,652 2,682 9,900
2020/08/07 2,664 2,714 2,659 2,714 4,000
2020/08/06 2,671 2,682 2,657 2,682 3,600
2020/08/05 2,660 2,690 2,652 2,671 3,700
2020/08/04 2,718 2,729 2,652 2,698 7,800
2020/08/03 2,662 2,719 2,655 2,710 6,100
2020/07/31 2,774 2,777 2,650 2,659 13,500
2020/07/30 2,669 2,879 2,657 2,860 5,300
2020/07/29 2,687 2,692 2,646 2,657 4,300
2020/07/28 2,720 2,720 2,688 2,710 4,000
2020/07/27 2,729 2,734 2,686 2,734 4,300
2020/07/22 2,733 2,747 2,673 2,683 5,200
2020/07/21 2,723 2,756 2,697 2,752 7,300
2020/07/20 2,749 2,749 2,720 2,726 2,000
2020/07/17 2,728 2,778 2,726 2,732 2,300
2020/07/16 2,774 2,784 2,716 2,728 4,900
2020/07/15 2,735 2,787 2,695 2,787 6,800
2020/07/14 2,785 2,785 2,726 2,756 4,400
2020/07/13 2,677 2,757 2,674 2,735 4,500
2020/07/10 2,742 2,746 2,582 2,645 9,700
2020/07/09 2,760 2,770 2,704 2,736 7,600
2020/07/08 2,801 2,844 2,750 2,750 3,200
2020/07/07 2,854 2,854 2,801 2,801 3,400
2020/07/06 2,897 2,897 2,852 2,879 5,000
2020/07/03 2,810 2,889 2,799 2,860 4,000
2020/07/02 2,924 2,924 2,785 2,811 8,200
2020/07/01 2,917 2,917 2,854 2,875 8,100
2020/06/30 2,945 2,945 2,851 2,851 4,300
2020/06/29 2,920 2,936 2,881 2,920 11,600
2020/06/26 2,797 2,835 2,797 2,826 4,800
2020/06/25 2,850 2,850 2,759 2,790 11,300
2020/06/24 2,788 2,836 2,788 2,800 5,300
2020/06/23 2,771 2,841 2,771 2,806 5,300
2020/06/22 2,770 2,877 2,770 2,791 7,100
2020/06/19 2,816 2,828 2,780 2,803 9,800
2020/06/18 2,799 2,844 2,774 2,816 15,300
2020/06/17 2,775 2,837 2,756 2,837 7,200
2020/06/16 2,801 2,825 2,787 2,825 5,600
2020/06/15 2,871 2,891 2,801 2,801 3,900
2020/06/12 2,890 2,890 2,820 2,821 6,600
2020/06/11 2,947 2,949 2,890 2,890 3,200
2020/06/10 2,993 2,993 2,957 2,960 3,800
2020/06/09 2,999 2,999 2,940 2,943 5,700
2020/06/08 3,035 3,035 2,978 2,999 5,700
2020/06/05 3,000 3,035 3,000 3,035 4,700
2020/06/04 3,005 3,030 2,976 3,030 9,300
2020/06/03 2,999 2,999 2,965 2,993 7,100
2020/06/02 2,988 3,010 2,976 3,000 8,400
2020/06/01 2,996 2,997 2,966 2,988 3,200
2020/05/29 2,944 2,998 2,914 2,996 12,000
2020/05/28 2,888 2,953 2,888 2,953 15,400
2020/05/27 2,834 2,917 2,788 2,909 15,000
2020/05/26 2,819 2,834 2,795 2,834 7,900
2020/05/25 2,802 2,810 2,750 2,802 6,000
2020/05/22 2,785 2,797 2,750 2,752 4,300
2020/05/21 2,702 2,765 2,702 2,735 3,400
2020/05/20 2,706 2,731 2,706 2,731 7,000
2020/05/19 2,772 2,775 2,700 2,706 4,400
2020/05/18 2,693 2,727 2,693 2,722 3,500
2020/05/15 2,731 2,740 2,700 2,707 2,900
2020/05/14 2,814 2,814 2,702 2,731 7,100
2020/05/13 2,844 2,844 2,797 2,816 2,500
2020/05/12 2,844 2,844 2,828 2,844 1,500
2020/05/11 2,779 2,839 2,779 2,835 9,200
2020/05/08 2,762 2,839 2,743 2,800 6,900
2020/05/07 2,772 2,772 2,674 2,739 4,700
2020/05/01 2,752 2,752 2,724 2,729 4,000
2020/04/30 2,820 2,821 2,794 2,794 8,200
2020/04/28 2,781 2,816 2,770 2,816 8,800
2020/04/27 2,785 2,799 2,742 2,796 10,200
2020/04/24 2,709 2,800 2,700 2,797 15,800
2020/04/23 2,669 2,725 2,667 2,722 5,600
2020/04/22 2,650 2,707 2,636 2,669 11,000
2020/04/21 2,755 2,755 2,681 2,750 5,300
2020/04/20 2,720 2,770 2,676 2,757 5,800
2020/04/17 2,780 2,792 2,720 2,739 8,200
2020/04/16 2,708 2,780 2,705 2,780 5,300
2020/04/15 2,782 2,782 2,708 2,708 6,700
2020/04/14 2,729 2,753 2,675 2,732 7,200
2020/04/13 2,706 2,719 2,657 2,703 4,500
2020/04/10 2,799 2,799 2,726 2,735 9,600
2020/04/09 2,776 2,776 2,695 2,750 8,900
2020/04/08 2,697 2,811 2,679 2,776 11,200
2020/04/07 2,695 2,700 2,539 2,685 9,000
2020/04/06 2,460 2,750 2,460 2,645 10,700
2020/04/03 2,452 2,547 2,423 2,503 7,200
2020/04/02 2,538 2,568 2,462 2,502 6,000
2020/04/01 2,715 2,715 2,588 2,588 12,000
2020/03/31 2,779 2,779 2,644 2,715 12,300
2020/03/30 2,856 2,864 2,700 2,779 19,300
2020/03/27 2,864 2,915 2,819 2,915 21,400
2020/03/26 2,708 2,820 2,638 2,814 11,500
2020/03/25 2,699 2,715 2,638 2,693 10,000
2020/03/24 2,633 2,699 2,607 2,697 9,800
2020/03/23 2,738 2,738 2,575 2,633 16,700
2020/03/19 2,590 2,690 2,561 2,638 9,000
2020/03/18 2,471 2,618 2,457 2,526 9,600
2020/03/17 2,311 2,589 2,270 2,571 17,300
2020/03/16 2,296 2,394 2,284 2,324 12,700
2020/03/13 2,277 2,361 2,230 2,318 23,300
2020/03/12 2,416 2,464 2,336 2,364 17,300
2020/03/11 2,483 2,579 2,419 2,441 10,600
2020/03/10 2,350 2,434 2,280 2,433 16,600
2020/03/09 2,470 2,522 2,353 2,353 24,500
2020/03/06 2,580 2,580 2,515 2,520 19,700
2020/03/05 2,653 2,653 2,577 2,577 8,700
2020/03/04 2,562 2,597 2,520 2,553 8,900
2020/03/03 2,607 2,689 2,549 2,562 17,100
2020/03/02 2,529 2,632 2,503 2,607 11,000
2020/02/28 2,520 2,560 2,509 2,529 18,500
2020/02/27 2,735 2,735 2,526 2,526 14,000
2020/02/26 2,624 2,709 2,624 2,705 10,700
2020/02/25 2,640 2,797 2,590 2,724 10,700
2020/02/21 2,856 2,890 2,850 2,890 4,200
2020/02/20 2,861 2,896 2,854 2,859 3,500
2020/02/19 2,875 2,895 2,872 2,872 3,300
2020/02/18 2,858 2,887 2,857 2,875 5,000
2020/02/17 2,825 2,894 2,825 2,883 5,100
2020/02/14 2,844 2,852 2,830 2,842 4,300
2020/02/13 2,861 2,863 2,831 2,844 4,100
2020/02/12 2,845 2,868 2,822 2,847 5,100
2020/02/10 2,977 2,977 2,840 2,840 9,600
2020/02/07 2,991 3,005 2,968 2,977 5,000
2020/02/06 3,000 3,020 2,979 3,005 7,400
2020/02/05 2,951 3,000 2,951 2,988 3,000
2020/02/04 2,908 2,978 2,908 2,973 3,900
2020/02/03 2,928 2,983 2,928 2,958 2,700
2020/01/31 3,020 3,020 2,978 2,978 3,900
2020/01/30 2,961 2,966 2,924 2,966 7,800
2020/01/29 2,971 2,988 2,961 2,974 4,500
2020/01/28 2,961 3,015 2,961 2,990 9,000
2020/01/27 3,015 3,015 2,980 2,997 7,900
2020/01/24 3,015 3,015 2,974 3,015 6,100
2020/01/23 2,965 3,030 2,965 3,015 6,500
2020/01/22 2,966 3,020 2,966 3,010 7,200
2020/01/21 2,943 2,989 2,943 2,973 2,500
2020/01/20 2,973 3,005 2,945 2,945 3,700
2020/01/17 2,985 3,015 2,951 2,975 4,900
2020/01/16 3,005 3,035 3,000 3,000 5,800
2020/01/15 2,982 3,015 2,982 3,015 3,600
2020/01/14 3,000 3,000 2,967 3,000 3,700
2020/01/10 3,020 3,050 3,000 3,000 9,600
2020/01/09 3,010 3,020 3,000 3,000 2,200
2020/01/08 2,999 3,005 2,937 3,005 7,300
2020/01/07 2,937 3,025 2,937 3,000 7,600
2020/01/06 2,921 2,943 2,910 2,938 10,000

このページの先頭へ