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
2022/12/30 2,766 2,771 2,741 2,748 7,100
2022/12/29 2,679 2,767 2,667 2,765 26,300
2022/12/28 2,690 2,690 2,660 2,687 12,800
2022/12/27 2,675 2,690 2,652 2,690 11,000
2022/12/26 2,678 2,681 2,657 2,675 7,700
2022/12/23 2,694 2,695 2,655 2,685 15,200
2022/12/22 2,676 2,706 2,660 2,700 25,500
2022/12/21 2,762 2,768 2,680 2,692 27,500
2022/12/20 2,760 2,804 2,701 2,732 32,100
2022/12/19 2,783 2,784 2,749 2,756 22,800
2022/12/16 2,800 2,839 2,777 2,801 36,500
2022/12/15 2,807 2,808 2,776 2,802 14,500
2022/12/14 2,790 2,817 2,790 2,807 14,200
2022/12/13 2,811 2,824 2,775 2,777 25,400
2022/12/12 2,780 2,814 2,753 2,811 15,100
2022/12/09 2,787 2,814 2,730 2,785 43,400
2022/12/08 2,859 2,859 2,811 2,822 29,900
2022/12/07 2,833 2,874 2,824 2,874 12,200
2022/12/06 2,822 2,854 2,822 2,833 15,900
2022/12/05 2,894 2,894 2,823 2,843 23,200
2022/12/02 2,856 2,905 2,829 2,902 26,800
2022/12/01 2,904 2,905 2,843 2,846 30,100
2022/11/30 2,919 2,930 2,891 2,904 25,500
2022/11/29 2,919 2,947 2,891 2,919 29,300
2022/11/28 2,968 2,968 2,923 2,949 28,000
2022/11/25 2,920 2,986 2,920 2,968 33,900
2022/11/24 2,896 2,929 2,896 2,920 23,900
2022/11/22 2,911 2,919 2,883 2,888 16,100
2022/11/21 2,930 2,936 2,896 2,896 16,700
2022/11/18 2,936 2,973 2,929 2,936 25,700
2022/11/17 2,897 2,933 2,887 2,914 14,800
2022/11/16 2,843 2,917 2,834 2,911 18,400
2022/11/15 2,883 2,916 2,843 2,850 16,500
2022/11/14 2,915 2,929 2,881 2,883 16,600
2022/11/11 2,900 2,948 2,890 2,917 35,100
2022/11/10 2,857 2,924 2,850 2,889 59,200
2022/11/09 2,720 2,877 2,720 2,859 118,300
2022/11/08 2,531 2,531 2,508 2,520 6,700
2022/11/07 2,540 2,545 2,502 2,502 7,200
2022/11/04 2,563 2,563 2,523 2,523 7,100
2022/11/02 2,561 2,575 2,553 2,553 4,400
2022/11/01 2,528 2,568 2,528 2,553 4,200
2022/10/31 2,510 2,538 2,506 2,526 13,600
2022/10/28 2,574 2,575 2,460 2,460 44,600
2022/10/27 2,609 2,609 2,583 2,583 5,700
2022/10/26 2,580 2,609 2,580 2,606 6,200
2022/10/25 2,556 2,585 2,540 2,570 8,500
2022/10/24 2,560 2,577 2,526 2,540 8,600
2022/10/21 2,593 2,595 2,557 2,557 5,700
2022/10/20 2,587 2,608 2,583 2,608 6,800
2022/10/19 2,582 2,616 2,582 2,616 12,700
2022/10/18 2,544 2,590 2,544 2,577 7,900
2022/10/17 2,535 2,544 2,532 2,537 4,000
2022/10/14 2,498 2,573 2,498 2,570 17,300
2022/10/13 2,480 2,527 2,471 2,498 11,100
2022/10/12 2,488 2,528 2,478 2,515 19,100
2022/10/11 2,544 2,566 2,486 2,489 16,100
2022/10/07 2,534 2,594 2,534 2,588 15,400
2022/10/06 2,552 2,600 2,552 2,579 13,800
2022/10/05 2,540 2,594 2,540 2,561 15,700
2022/10/04 2,476 2,547 2,476 2,540 23,600
2022/10/03 2,434 2,457 2,408 2,457 21,800
2022/09/30 2,460 2,473 2,435 2,454 18,000
2022/09/29 2,489 2,490 2,460 2,462 32,600
2022/09/28 2,504 2,535 2,484 2,535 62,100
2022/09/27 2,522 2,523 2,499 2,504 46,100
2022/09/26 2,513 2,522 2,492 2,510 20,500
2022/09/22 2,537 2,538 2,513 2,521 15,100
2022/09/21 2,517 2,540 2,504 2,537 22,000
2022/09/20 2,490 2,543 2,490 2,529 24,800
2022/09/16 2,492 2,498 2,481 2,481 36,100
2022/09/15 2,523 2,523 2,491 2,491 17,200
2022/09/14 2,489 2,532 2,489 2,503 21,100
2022/09/13 2,484 2,546 2,484 2,525 22,000
2022/09/12 2,524 2,547 2,496 2,496 17,200
2022/09/09 2,470 2,495 2,469 2,488 42,900
2022/09/08 2,470 2,495 2,461 2,482 30,200
2022/09/07 2,488 2,500 2,471 2,477 42,600
2022/09/06 2,511 2,539 2,490 2,506 34,500
2022/09/05 2,519 2,535 2,511 2,512 31,400
2022/09/02 2,510 2,529 2,506 2,525 31,000
2022/09/01 2,470 2,534 2,465 2,505 76,900
2022/08/31 2,418 2,435 2,411 2,411 3,900
2022/08/30 2,424 2,446 2,422 2,446 2,300
2022/08/29 2,452 2,452 2,414 2,414 8,600
2022/08/26 2,441 2,452 2,441 2,452 1,400
2022/08/25 2,440 2,447 2,440 2,446 1,000
2022/08/24 2,443 2,447 2,432 2,440 2,900
2022/08/23 2,447 2,448 2,435 2,441 2,800
2022/08/22 2,440 2,456 2,435 2,447 3,200
2022/08/19 2,425 2,443 2,425 2,441 3,100
2022/08/18 2,455 2,455 2,424 2,424 6,700
2022/08/17 2,413 2,456 2,413 2,456 7,800
2022/08/16 2,452 2,455 2,413 2,413 9,800
2022/08/15 2,462 2,495 2,462 2,478 9,600
2022/08/12 2,400 2,464 2,400 2,461 13,800
2022/08/10 2,409 2,420 2,380 2,391 18,300
2022/08/09 2,452 2,460 2,390 2,404 17,100
2022/08/08 2,491 2,498 2,443 2,443 8,900
2022/08/05 2,450 2,480 2,446 2,480 5,100
2022/08/04 2,462 2,473 2,425 2,437 12,000
2022/08/03 2,457 2,473 2,432 2,461 9,900
2022/08/02 2,503 2,503 2,456 2,457 14,600
2022/08/01 2,517 2,517 2,492 2,503 9,000
2022/07/29 2,538 2,538 2,506 2,506 4,300
2022/07/28 2,517 2,551 2,510 2,538 7,400
2022/07/27 2,540 2,570 2,523 2,533 3,700
2022/07/26 2,531 2,540 2,528 2,540 2,500
2022/07/25 2,550 2,555 2,525 2,530 7,400
2022/07/22 2,565 2,565 2,546 2,546 1,700
2022/07/21 2,529 2,568 2,529 2,565 4,400
2022/07/20 2,534 2,562 2,534 2,555 7,200
2022/07/19 2,518 2,543 2,515 2,533 3,600
2022/07/15 2,478 2,523 2,456 2,508 11,700
2022/07/14 2,501 2,501 2,457 2,481 10,000
2022/07/13 2,540 2,550 2,500 2,501 12,700
2022/07/12 2,619 2,619 2,530 2,530 6,900
2022/07/11 2,533 2,625 2,533 2,625 13,100
2022/07/08 2,552 2,575 2,521 2,522 11,200
2022/07/07 2,540 2,566 2,537 2,561 4,800
2022/07/06 2,550 2,556 2,533 2,541 7,100
2022/07/05 2,511 2,588 2,511 2,570 4,400
2022/07/04 2,505 2,524 2,501 2,524 5,900
2022/07/01 2,464 2,505 2,435 2,505 13,700
2022/06/30 2,501 2,530 2,467 2,476 8,000
2022/06/29 2,541 2,565 2,499 2,499 9,300
2022/06/28 2,476 2,578 2,476 2,578 5,000
2022/06/27 2,515 2,515 2,456 2,462 6,000
2022/06/24 2,486 2,536 2,452 2,465 3,200
2022/06/23 2,466 2,568 2,466 2,478 3,400
2022/06/22 2,493 2,501 2,451 2,465 7,800
2022/06/21 2,460 2,495 2,460 2,493 7,700
2022/06/20 2,515 2,530 2,443 2,451 14,300
2022/06/17 2,600 2,630 2,482 2,482 24,700
2022/06/16 2,602 2,643 2,601 2,606 7,200
2022/06/15 2,623 2,683 2,600 2,600 13,300
2022/06/14 2,610 2,645 2,608 2,608 9,600
2022/06/13 2,639 2,645 2,620 2,620 1,800
2022/06/10 2,680 2,684 2,645 2,645 8,700
2022/06/09 2,713 2,725 2,699 2,723 5,400
2022/06/08 2,682 2,727 2,682 2,713 7,800
2022/06/07 2,688 2,767 2,678 2,689 9,800
2022/06/06 2,605 2,638 2,600 2,638 7,800
2022/06/03 2,657 2,662 2,634 2,641 2,900
2022/06/02 2,673 2,673 2,643 2,643 4,400
2022/06/01 2,633 2,694 2,633 2,694 5,800
2022/05/31 2,632 2,637 2,597 2,633 7,500
2022/05/30 2,675 2,704 2,600 2,600 13,900
2022/05/27 2,681 2,690 2,647 2,675 4,000
2022/05/26 2,663 2,666 2,641 2,648 2,100
2022/05/25 2,639 2,680 2,639 2,658 5,100
2022/05/24 2,627 2,666 2,605 2,660 10,100
2022/05/23 2,643 2,672 2,638 2,641 8,300
2022/05/20 2,652 2,692 2,649 2,649 5,400
2022/05/19 2,668 2,682 2,668 2,674 2,900
2022/05/18 2,725 2,725 2,686 2,702 8,500
2022/05/17 2,714 2,741 2,702 2,725 7,800
2022/05/16 2,773 2,800 2,695 2,695 6,700
2022/05/13 2,660 2,778 2,660 2,777 6,700
2022/05/12 2,643 2,643 2,605 2,611 7,900
2022/05/11 2,689 2,706 2,643 2,643 3,600
2022/05/10 2,742 2,749 2,718 2,739 3,600
2022/05/09 2,749 2,767 2,727 2,743 5,000
2022/05/06 2,688 2,733 2,688 2,733 5,900
2022/05/02 2,706 2,706 2,671 2,672 1,000
2022/04/28 2,618 2,695 2,617 2,695 8,800
2022/04/27 2,716 2,716 2,652 2,652 14,400
2022/04/26 2,690 2,717 2,690 2,717 2,400
2022/04/25 2,671 2,708 2,665 2,693 2,800
2022/04/22 2,654 2,727 2,647 2,711 8,400
2022/04/21 2,700 2,704 2,666 2,704 8,200
2022/04/20 2,654 2,695 2,648 2,686 7,300
2022/04/19 2,680 2,695 2,652 2,652 3,900
2022/04/18 2,681 2,706 2,667 2,688 5,000
2022/04/15 2,750 2,750 2,728 2,728 1,100
2022/04/14 2,727 2,760 2,691 2,750 5,900
2022/04/13 2,664 2,744 2,653 2,733 11,200
2022/04/12 2,691 2,695 2,619 2,664 7,000
2022/04/11 2,776 2,776 2,686 2,704 7,500
2022/04/08 2,735 2,776 2,708 2,776 11,800
2022/04/07 2,776 2,776 2,670 2,743 9,900
2022/04/06 2,850 2,850 2,774 2,776 8,200
2022/04/05 2,857 2,865 2,798 2,837 9,700
2022/04/04 2,793 2,861 2,793 2,857 4,700
2022/04/01 2,766 2,817 2,724 2,803 11,000
2022/03/31 2,785 2,804 2,742 2,761 12,400
2022/03/30 2,881 2,901 2,758 2,835 12,200
2022/03/29 2,950 2,950 2,883 2,931 22,100
2022/03/28 3,030 3,030 2,968 2,968 10,900
2022/03/25 3,010 3,025 2,986 2,992 11,200
2022/03/24 2,993 3,025 2,945 3,025 10,400
2022/03/23 2,981 3,030 2,978 3,000 12,000
2022/03/22 2,941 3,000 2,904 2,981 17,000
2022/03/18 2,924 2,945 2,912 2,935 11,300
2022/03/17 2,846 2,916 2,808 2,912 11,700
2022/03/16 2,815 2,862 2,802 2,846 10,600
2022/03/15 2,787 2,826 2,768 2,815 11,400
2022/03/14 2,838 2,838 2,777 2,798 8,700
2022/03/11 2,797 2,840 2,787 2,838 15,000
2022/03/10 2,783 2,848 2,783 2,847 11,600
2022/03/09 2,766 2,766 2,726 2,733 14,600
2022/03/08 2,703 2,769 2,691 2,716 12,600
2022/03/07 2,739 2,759 2,700 2,715 15,200
2022/03/04 2,763 2,780 2,738 2,738 8,200
2022/03/03 2,764 2,796 2,751 2,769 8,900
2022/03/02 2,794 2,794 2,749 2,760 8,000
2022/03/01 2,830 2,861 2,797 2,797 10,800
2022/02/28 2,841 2,856 2,812 2,848 18,000
2022/02/25 2,851 2,851 2,734 2,741 18,600
2022/02/24 2,820 2,849 2,800 2,849 15,500
2022/02/22 2,800 2,835 2,784 2,835 12,600
2022/02/21 2,800 2,838 2,787 2,834 7,500
2022/02/18 2,781 2,786 2,770 2,784 5,500
2022/02/17 2,784 2,809 2,762 2,781 7,900
2022/02/16 2,752 2,800 2,752 2,800 10,500
2022/02/15 2,754 2,760 2,739 2,752 6,500
2022/02/14 2,749 2,762 2,727 2,752 5,800
2022/02/10 2,780 2,780 2,718 2,749 6,800
2022/02/09 2,748 2,749 2,703 2,747 7,300
2022/02/08 2,719 2,766 2,719 2,732 9,000
2022/02/07 2,749 2,749 2,688 2,713 3,800
2022/02/04 2,717 2,733 2,678 2,732 6,400
2022/02/03 2,725 2,739 2,675 2,709 3,000
2022/02/02 2,637 2,728 2,634 2,724 12,800
2022/02/01 2,692 2,692 2,637 2,637 7,500
2022/01/31 2,690 2,690 2,636 2,670 12,200
2022/01/28 2,631 2,667 2,597 2,655 15,100
2022/01/27 2,672 2,672 2,593 2,605 20,600
2022/01/26 2,705 2,719 2,641 2,651 9,500
2022/01/25 2,744 2,744 2,687 2,727 9,500
2022/01/24 2,694 2,738 2,670 2,738 8,400
2022/01/21 2,683 2,699 2,669 2,690 7,900
2022/01/20 2,642 2,707 2,642 2,680 14,600
2022/01/19 2,705 2,715 2,634 2,641 24,300
2022/01/18 2,759 2,771 2,710 2,719 8,000
2022/01/17 2,750 2,800 2,750 2,752 9,200
2022/01/14 2,816 2,816 2,743 2,768 18,600
2022/01/13 2,849 2,867 2,811 2,816 7,800
2022/01/12 2,843 2,864 2,828 2,837 13,200
2022/01/11 2,898 2,898 2,825 2,858 16,600
2022/01/07 2,858 2,874 2,820 2,848 12,600
2022/01/06 2,844 2,887 2,822 2,848 14,000
2022/01/05 2,924 2,924 2,838 2,844 10,800
2022/01/04 2,815 2,934 2,815 2,924 14,100

このページの先頭へ