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
2026/06/18 1,523 1,540 1,520 1,538 65,800
2026/06/17 1,521 1,534 1,520 1,524 52,300
2026/06/16 1,516 1,521 1,502 1,520 72,800
2026/06/15 1,542 1,548 1,516 1,516 62,700
2026/06/12 1,553 1,553 1,532 1,537 57,800
2026/06/11 1,537 1,540 1,514 1,540 72,000
2026/06/10 1,540 1,561 1,536 1,541 65,100
2026/06/09 1,548 1,559 1,534 1,537 99,400
2026/06/08 1,526 1,542 1,516 1,541 86,000
2026/06/05 1,530 1,547 1,524 1,542 75,500
2026/06/04 1,520 1,521 1,499 1,516 70,400
2026/06/03 1,533 1,544 1,507 1,539 96,200
2026/06/02 1,525 1,530 1,505 1,526 65,300
2026/06/01 1,560 1,560 1,529 1,540 82,200
2026/05/29 1,555 1,560 1,545 1,545 62,900
2026/05/28 1,546 1,553 1,536 1,553 87,900
2026/05/27 1,529 1,545 1,516 1,543 83,500
2026/05/26 1,498 1,521 1,487 1,521 53,800
2026/05/25 1,520 1,520 1,490 1,499 47,200
2026/05/22 1,529 1,529 1,499 1,509 42,800
2026/05/21 1,505 1,525 1,505 1,521 60,800
2026/05/20 1,522 1,522 1,480 1,504 81,900
2026/05/19 1,514 1,537 1,505 1,522 143,400
2026/05/18 1,495 1,513 1,479 1,481 114,500
2026/05/15 1,475 1,502 1,464 1,502 136,500
2026/05/14 1,513 1,513 1,470 1,472 112,700
2026/05/13 1,500 1,520 1,498 1,513 51,200
2026/05/12 1,511 1,523 1,497 1,500 62,600
2026/05/11 1,502 1,521 1,501 1,508 73,100
2026/05/08 1,532 1,532 1,496 1,512 102,900
2026/05/07 1,532 1,545 1,515 1,539 88,500
2026/05/01 1,531 1,531 1,507 1,513 96,100
2026/04/30 1,512 1,547 1,505 1,544 119,200
2026/04/28 1,496 1,531 1,496 1,531 68,900
2026/04/27 1,500 1,508 1,492 1,496 65,500
2026/04/24 1,537 1,539 1,500 1,503 83,100
2026/04/23 1,525 1,526 1,511 1,526 59,500
2026/04/22 1,554 1,554 1,525 1,525 75,300
2026/04/21 1,570 1,574 1,558 1,558 47,600
2026/04/20 1,576 1,583 1,567 1,570 46,700
2026/04/17 1,585 1,588 1,575 1,575 50,500
2026/04/16 1,588 1,593 1,577 1,584 81,700
2026/04/15 1,591 1,602 1,577 1,587 64,200
2026/04/14 1,590 1,597 1,572 1,577 58,300
2026/04/13 1,592 1,603 1,576 1,584 52,700
2026/04/10 1,611 1,616 1,590 1,595 78,400
2026/04/09 1,626 1,633 1,611 1,611 67,100
2026/04/08 1,639 1,639 1,621 1,626 79,200
2026/04/07 1,610 1,625 1,602 1,602 50,800
2026/04/06 1,611 1,621 1,606 1,609 55,600
2026/04/03 1,623 1,633 1,614 1,619 66,300
2026/03/27 1,628 1,647 1,623 1,636 114,900
2026/03/26 1,654 1,654 1,609 1,626 65,400
2026/03/25 1,620 1,650 1,620 1,644 104,900
2026/03/24 1,609 1,618 1,599 1,610 77,500
2026/03/23 1,580 1,588 1,553 1,588 157,700
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