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
2021/12/30 2,845 2,867 2,827 2,865 9,600
2021/12/29 2,882 2,882 2,823 2,867 40,200
2021/12/28 2,835 2,859 2,801 2,832 24,700
2021/12/27 2,888 2,888 2,824 2,835 23,100
2021/12/24 2,956 2,990 2,854 2,894 38,100
2021/12/23 3,160 3,170 3,005 3,005 22,500
2021/12/22 3,215 3,265 3,180 3,180 44,700
2021/12/21 3,130 3,235 3,130 3,215 47,500
2021/12/20 3,145 3,175 3,110 3,125 42,400
2021/12/17 3,100 3,175 3,095 3,145 39,800
2021/12/16 3,115 3,125 3,060 3,110 28,200
2021/12/15 3,035 3,140 3,030 3,115 35,100
2021/12/14 3,030 3,040 2,982 3,030 30,800
2021/12/13 2,984 3,040 2,984 3,030 17,900
2021/12/10 3,040 3,105 2,968 2,984 35,300
2021/12/09 3,000 3,040 2,957 3,040 32,400
2021/12/08 2,978 2,989 2,937 2,976 29,000
2021/12/07 2,880 2,968 2,872 2,968 35,900
2021/12/06 2,863 2,870 2,814 2,855 31,800
2021/12/03 2,769 2,843 2,743 2,840 27,900
2021/12/02 2,798 2,810 2,758 2,770 24,300
2021/12/01 2,761 2,810 2,728 2,798 24,500
2021/11/30 2,797 2,812 2,749 2,761 34,600
2021/11/29 2,755 2,768 2,710 2,734 26,500
2021/11/26 2,774 2,783 2,747 2,755 18,900
2021/11/25 2,754 2,768 2,750 2,766 3,700
2021/11/24 2,772 2,785 2,754 2,754 12,500
2021/11/22 2,766 2,777 2,721 2,765 10,400
2021/11/19 2,767 2,769 2,732 2,766 13,500
2021/11/18 2,794 2,799 2,745 2,767 19,800
2021/11/17 2,802 2,802 2,748 2,755 17,900
2021/11/16 2,790 2,810 2,740 2,803 20,800
2021/11/15 2,768 2,800 2,710 2,740 16,100
2021/11/12 2,766 2,790 2,732 2,768 9,300
2021/11/11 2,750 2,784 2,728 2,746 10,000
2021/11/10 2,787 2,790 2,698 2,740 10,300
2021/11/09 2,792 2,792 2,688 2,778 24,300
2021/11/08 2,624 2,641 2,601 2,620 3,500
2021/11/05 2,640 2,642 2,624 2,624 1,200
2021/11/04 2,633 2,665 2,630 2,665 5,200
2021/11/02 2,651 2,657 2,628 2,640 4,900
2021/11/01 2,660 2,684 2,633 2,684 5,700
2021/10/29 2,624 2,649 2,595 2,612 7,500
2021/10/28 2,617 2,641 2,617 2,635 5,300
2021/10/27 2,634 2,639 2,610 2,617 4,400
2021/10/26 2,618 2,636 2,616 2,616 1,600
2021/10/25 2,611 2,635 2,611 2,612 2,600
2021/10/22 2,610 2,625 2,609 2,616 2,100
2021/10/21 2,626 2,626 2,609 2,609 2,100
2021/10/20 2,654 2,662 2,636 2,638 1,600
2021/10/19 2,670 2,684 2,663 2,670 4,200
2021/10/18 2,640 2,682 2,640 2,680 5,600
2021/10/15 2,678 2,706 2,615 2,640 15,400
2021/10/14 2,653 2,653 2,602 2,653 6,000
2021/10/13 2,616 2,652 2,602 2,638 10,300
2021/10/12 2,670 2,684 2,613 2,616 5,300
2021/10/11 2,695 2,695 2,654 2,669 4,900
2021/10/08 2,601 2,671 2,601 2,671 6,100
2021/10/07 2,627 2,637 2,581 2,592 8,700
2021/10/06 2,601 2,632 2,590 2,609 12,800
2021/10/05 2,615 2,617 2,590 2,596 10,300
2021/10/04 2,662 2,662 2,619 2,627 4,700
2021/10/01 2,623 2,644 2,612 2,612 9,200
2021/09/30 2,735 2,735 2,623 2,623 12,300
2021/09/29 2,730 2,765 2,676 2,688 15,200
2021/09/28 2,789 2,850 2,717 2,830 17,300
2021/09/27 2,827 2,827 2,742 2,789 8,600
2021/09/24 2,731 2,810 2,731 2,810 9,500
2021/09/22 2,762 2,786 2,714 2,714 9,400
2021/09/21 2,748 2,800 2,731 2,782 11,200
2021/09/17 2,772 2,820 2,737 2,820 17,400
2021/09/16 2,739 2,789 2,732 2,789 7,800
2021/09/15 2,780 2,780 2,721 2,765 7,000
2021/09/14 2,787 2,830 2,759 2,830 16,000
2021/09/13 2,792 2,792 2,732 2,787 8,500
2021/09/10 2,789 2,817 2,763 2,812 16,300
2021/09/09 2,719 2,771 2,719 2,764 7,800
2021/09/08 2,703 2,745 2,702 2,745 7,400
2021/09/07 2,650 2,704 2,643 2,696 8,900
2021/09/06 2,667 2,688 2,640 2,655 5,500
2021/09/03 2,625 2,723 2,624 2,670 14,100
2021/09/02 2,619 2,646 2,619 2,625 4,600
2021/09/01 2,645 2,645 2,613 2,620 3,400
2021/08/31 2,613 2,646 2,613 2,632 5,000
2021/08/30 2,637 2,644 2,614 2,644 2,400
2021/08/27 2,627 2,628 2,602 2,628 4,500
2021/08/26 2,629 2,637 2,601 2,614 4,600
2021/08/25 2,624 2,670 2,600 2,610 5,400
2021/08/24 2,600 2,694 2,600 2,632 7,300
2021/08/23 2,637 2,637 2,608 2,617 4,700
2021/08/20 2,617 2,617 2,600 2,600 15,600
2021/08/19 2,614 2,623 2,601 2,601 34,600
2021/08/18 2,616 2,632 2,615 2,615 34,100
2021/08/17 2,639 2,639 2,616 2,616 2,400
2021/08/16 2,629 2,647 2,620 2,647 8,000
2021/08/13 2,630 2,662 2,630 2,651 2,500
2021/08/12 2,633 2,650 2,630 2,631 2,300
2021/08/11 2,647 2,675 2,636 2,650 4,000
2021/08/10 2,720 2,720 2,637 2,645 5,200
2021/08/06 2,622 2,670 2,622 2,670 3,300
2021/08/05 2,637 2,650 2,620 2,631 7,800
2021/08/04 2,679 2,679 2,630 2,637 5,500
2021/08/03 2,710 2,718 2,636 2,636 6,200
2021/08/02 2,649 2,755 2,649 2,736 10,400
2021/07/30 2,690 2,692 2,630 2,632 11,700
2021/07/29 2,674 2,683 2,667 2,683 6,700
2021/07/28 2,720 2,739 2,674 2,674 3,300
2021/07/27 2,720 2,732 2,696 2,730 7,000
2021/07/26 2,690 2,690 2,656 2,670 4,300
2021/07/21 2,650 2,668 2,631 2,640 4,900
2021/07/20 2,640 2,659 2,620 2,637 13,600
2021/07/19 2,680 2,682 2,643 2,650 10,100
2021/07/16 2,733 2,749 2,706 2,715 2,200
2021/07/15 2,768 2,768 2,726 2,733 5,500
2021/07/14 2,743 2,769 2,738 2,752 5,100
2021/07/13 2,775 2,785 2,738 2,785 6,000
2021/07/12 2,780 2,780 2,715 2,740 13,400
2021/07/09 2,630 2,708 2,622 2,704 20,600
2021/07/08 2,693 2,693 2,648 2,650 16,900
2021/07/07 2,728 2,728 2,661 2,701 11,700
2021/07/06 2,740 2,767 2,725 2,741 4,400
2021/07/05 2,764 2,764 2,723 2,736 5,900
2021/07/02 2,737 2,753 2,713 2,736 8,100
2021/07/01 2,700 2,731 2,677 2,711 14,300
2021/06/30 2,711 2,711 2,650 2,650 14,100
2021/06/29 2,721 2,721 2,672 2,711 7,200
2021/06/28 2,782 2,782 2,704 2,721 8,100
2021/06/25 2,689 2,738 2,689 2,732 5,900
2021/06/24 2,696 2,699 2,659 2,689 2,700
2021/06/23 2,710 2,710 2,662 2,696 6,600
2021/06/22 2,654 2,710 2,640 2,710 9,000
2021/06/21 2,650 2,665 2,616 2,624 15,700
2021/06/18 2,695 2,695 2,663 2,663 3,800
2021/06/17 2,666 2,723 2,665 2,695 9,900
2021/06/16 2,674 2,685 2,660 2,666 8,900
2021/06/15 2,688 2,721 2,671 2,686 9,000
2021/06/14 2,690 2,712 2,688 2,688 4,000
2021/06/11 2,711 2,726 2,691 2,693 10,300
2021/06/10 2,781 2,781 2,716 2,734 8,900
2021/06/09 2,751 2,768 2,739 2,749 3,300
2021/06/08 2,690 2,752 2,689 2,751 7,600
2021/06/07 2,719 2,723 2,687 2,689 8,100
2021/06/04 2,730 2,784 2,727 2,733 7,100
2021/06/03 2,700 2,744 2,700 2,730 5,100
2021/06/02 2,748 2,778 2,735 2,735 4,600
2021/06/01 2,798 2,798 2,752 2,769 4,100
2021/05/31 2,834 2,834 2,746 2,806 9,700
2021/05/28 2,748 2,790 2,738 2,784 7,300
2021/05/27 2,745 2,756 2,733 2,741 3,300
2021/05/26 2,713 2,729 2,694 2,729 6,900
2021/05/25 2,821 2,840 2,704 2,717 10,000
2021/05/24 2,817 2,834 2,766 2,821 6,300
2021/05/21 2,795 2,821 2,767 2,767 5,500
2021/05/20 2,832 2,859 2,791 2,791 10,100
2021/05/19 2,828 2,834 2,783 2,815 7,200
2021/05/18 2,813 2,870 2,810 2,828 6,600
2021/05/17 2,770 2,889 2,757 2,863 10,100
2021/05/14 2,701 2,849 2,666 2,720 11,000
2021/05/13 2,755 2,755 2,651 2,651 10,500
2021/05/12 2,707 2,758 2,680 2,737 12,900
2021/05/11 2,779 2,780 2,719 2,719 7,600
2021/05/10 2,788 2,829 2,729 2,779 10,500
2021/05/07 2,728 2,761 2,717 2,760 3,800
2021/05/06 2,700 2,763 2,700 2,725 9,900
2021/04/30 2,785 2,817 2,700 2,700 11,700
2021/04/28 2,771 2,797 2,712 2,760 18,100
2021/04/27 2,887 2,900 2,761 2,777 17,200
2021/04/26 2,890 2,890 2,832 2,838 6,300
2021/04/23 2,889 2,901 2,875 2,885 4,000
2021/04/22 2,865 2,919 2,850 2,884 9,900
2021/04/21 2,913 2,919 2,862 2,896 5,600
2021/04/20 2,969 2,991 2,910 2,910 8,900
2021/04/19 2,936 2,986 2,936 2,985 2,200
2021/04/16 2,943 2,945 2,928 2,936 1,800
2021/04/15 2,947 2,948 2,931 2,941 2,000
2021/04/14 2,942 2,950 2,879 2,927 5,800
2021/04/13 2,915 2,998 2,887 2,942 8,700
2021/04/12 2,942 2,942 2,885 2,915 7,100
2021/04/09 2,970 2,977 2,892 2,892 9,700
2021/04/08 3,030 3,040 2,931 2,964 10,400
2021/04/07 2,971 3,070 2,971 3,070 3,800
2021/04/06 3,035 3,070 2,992 3,015 7,300
2021/04/05 3,070 3,070 2,994 3,060 3,100
2021/04/02 3,020 3,090 3,020 3,070 4,100
2021/04/01 3,035 3,070 2,910 3,020 9,200
2021/03/31 3,095 3,115 2,985 2,985 12,200
2021/03/30 3,190 3,190 3,060 3,090 20,000
2021/03/29 3,250 3,250 3,135 3,205 21,300
2021/03/26 3,165 3,200 3,130 3,180 8,500
2021/03/25 3,180 3,215 3,120 3,165 8,100
2021/03/24 3,125 3,185 3,105 3,120 5,900
2021/03/23 3,150 3,240 3,120 3,140 14,500
2021/03/22 3,230 3,230 3,160 3,205 11,200
2021/03/19 3,215 3,285 3,210 3,270 21,100
2021/03/18 3,200 3,220 3,165 3,195 13,700
2021/03/17 3,165 3,170 3,125 3,170 8,500
2021/03/16 3,175 3,190 3,135 3,165 8,800
2021/03/15 3,105 3,160 3,090 3,145 10,200
2021/03/12 3,090 3,115 3,030 3,075 13,600
2021/03/11 3,005 3,120 3,005 3,090 15,300
2021/03/10 2,966 3,060 2,922 3,040 15,900
2021/03/09 2,950 2,962 2,914 2,952 16,200
2021/03/08 2,943 2,977 2,907 2,922 11,300
2021/03/05 2,911 2,935 2,883 2,927 18,900
2021/03/04 2,978 2,978 2,906 2,971 11,500
2021/03/03 2,945 2,980 2,923 2,978 18,700
2021/03/02 3,065 3,070 2,949 3,015 17,700
2021/03/01 3,015 3,050 2,969 3,015 18,200
2021/02/26 3,080 3,090 2,990 3,015 12,900
2021/02/25 2,998 3,155 2,998 3,150 14,600
2021/02/24 3,065 3,095 2,981 3,000 17,100
2021/02/22 3,120 3,170 3,065 3,100 10,600
2021/02/19 3,100 3,170 3,075 3,135 11,200
2021/02/18 3,270 3,285 3,115 3,145 19,300
2021/02/17 3,335 3,385 3,275 3,290 8,400
2021/02/16 3,320 3,390 3,320 3,355 7,800
2021/02/15 3,345 3,375 3,290 3,355 10,200
2021/02/12 3,415 3,450 3,345 3,365 18,200
2021/02/10 3,520 3,520 3,435 3,450 13,400
2021/02/09 3,660 3,660 3,550 3,565 23,900
2021/02/08 3,585 3,715 3,585 3,675 41,900
2021/02/05 3,625 3,635 3,520 3,585 13,400
2021/02/04 3,550 3,670 3,550 3,625 33,400
2021/02/03 3,530 3,570 3,475 3,555 18,400
2021/02/02 3,550 3,570 3,520 3,535 16,800
2021/02/01 3,560 3,590 3,515 3,580 11,600
2021/01/29 3,615 3,630 3,505 3,570 24,800
2021/01/28 3,405 3,640 3,405 3,605 38,100
2021/01/27 3,420 3,485 3,415 3,470 12,700
2021/01/26 3,510 3,545 3,370 3,395 32,700
2021/01/25 3,545 3,610 3,530 3,565 17,200
2021/01/22 3,495 3,625 3,495 3,565 36,000
2021/01/21 3,390 3,535 3,390 3,525 27,400
2021/01/20 3,365 3,465 3,365 3,415 21,900
2021/01/19 3,310 3,425 3,310 3,400 21,200
2021/01/18 3,385 3,415 3,295 3,360 39,700
2021/01/15 3,385 3,470 3,340 3,430 39,400
2021/01/14 3,275 3,385 3,270 3,375 32,800
2021/01/13 3,225 3,310 3,220 3,305 21,300
2021/01/12 3,220 3,280 3,200 3,250 20,100
2021/01/08 3,135 3,230 3,110 3,230 23,600
2021/01/07 3,090 3,170 3,090 3,170 15,700
2021/01/06 3,055 3,095 3,025 3,085 6,200
2021/01/05 2,925 3,040 2,925 3,025 13,900
2021/01/04 2,930 3,000 2,915 2,972 11,200

このページの先頭へ