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
2026/03/19 1,625 1,632 1,604 1,604 135,100
2026/03/18 1,650 1,659 1,632 1,659 54,900
2026/03/17 1,629 1,639 1,620 1,623 66,700
2026/03/16 1,618 1,631 1,608 1,614 111,000
2026/03/13 1,620 1,641 1,617 1,619 134,000
2026/03/12 1,678 1,678 1,631 1,637 143,400
2026/03/11 1,698 1,708 1,680 1,685 114,300
2026/03/10 1,674 1,680 1,652 1,672 102,700
2026/03/09 1,616 1,641 1,611 1,634 173,600
2026/03/06 1,687 1,687 1,656 1,685 78,900
2026/03/05 1,682 1,699 1,671 1,687 136,200
2026/03/04 1,638 1,646 1,595 1,615 300,300
2026/03/03 1,730 1,730 1,672 1,673 338,000
2026/03/02 1,720 1,747 1,719 1,743 147,200
2026/02/27 1,728 1,760 1,717 1,758 160,800
2026/02/26 1,710 1,728 1,708 1,719 158,600
2026/02/25 1,699 1,709 1,690 1,700 112,100
2026/02/24 1,668 1,704 1,667 1,701 165,000
2026/02/20 1,680 1,682 1,668 1,668 103,400
2026/02/19 1,698 1,701 1,676 1,686 103,900
2026/02/18 1,692 1,703 1,686 1,698 78,100
2026/02/17 1,684 1,694 1,676 1,678 74,800
2026/02/16 1,685 1,690 1,672 1,681 218,300
2026/02/13 1,715 1,727 1,671 1,691 149,300
2026/02/12 1,701 1,729 1,700 1,727 207,800
2026/02/10 1,690 1,709 1,684 1,696 166,000
2026/02/09 1,650 1,693 1,649 1,676 227,900
2026/02/06 1,652 1,670 1,608 1,636 187,800
2026/02/05 1,678 1,684 1,665 1,665 156,600
2026/02/04 1,665 1,679 1,658 1,665 138,400
2026/02/03 1,646 1,678 1,644 1,668 177,400
2026/02/02 1,651 1,672 1,633 1,633 192,000
2026/01/30 1,638 1,644 1,617 1,634 164,000
2026/01/29 1,613 1,629 1,597 1,629 302,900
2026/01/28 1,630 1,630 1,615 1,618 92,900
2026/01/27 1,631 1,645 1,616 1,640 130,200
2026/01/26 1,626 1,635 1,605 1,627 190,000
2026/01/23 1,641 1,655 1,641 1,645 108,200
2026/01/22 1,640 1,648 1,634 1,641 111,700
2026/01/21 1,635 1,640 1,622 1,634 144,300
2026/01/20 1,667 1,671 1,652 1,656 152,600
2026/01/19 1,665 1,665 1,636 1,660 152,500
2026/01/16 1,665 1,672 1,643 1,667 146,400
2026/01/15 1,671 1,679 1,659 1,660 164,000
2026/01/14 1,676 1,688 1,667 1,672 155,700
2026/01/13 1,677 1,683 1,654 1,677 240,000
2026/01/09 1,630 1,651 1,630 1,645 128,100
2026/01/08 1,620 1,635 1,605 1,627 212,400
2026/01/07 1,630 1,657 1,618 1,619 255,400
2026/01/06 1,603 1,635 1,603 1,633 354,500
2026/01/05 1,581 1,605 1,581 1,599 223,300

このページの先頭へ