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

共同紙販ホールディングス(9849)の株価時系列情報

共同紙販ホールディングス(9849)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 4,695 4,700 4,695 4,700 200
2020/12/29 4,595 4,695 4,595 4,695 500
2020/12/25 4,600 4,600 4,555 4,555 200
2020/12/23 4,545 4,600 4,545 4,600 300
2020/12/21 4,560 4,560 4,560 4,560 100
2020/12/18 4,555 4,555 4,555 4,555 100
2020/12/15 4,525 4,525 4,525 4,525 100
2020/12/14 4,595 4,595 4,525 4,525 200
2020/12/10 4,550 4,550 4,505 4,525 400
2020/12/04 4,550 4,550 4,550 4,550 100
2020/12/02 4,550 4,550 4,550 4,550 100
2020/11/25 4,550 4,550 4,500 4,500 200
2020/11/24 4,550 4,550 4,550 4,550 100
2020/11/20 4,550 4,550 4,550 4,550 200
2020/11/17 4,600 4,600 4,600 4,600 100
2020/11/16 4,530 4,530 4,530 4,530 100
2020/11/12 4,530 4,560 4,530 4,530 300
2020/11/11 4,550 4,550 4,550 4,550 200
2020/11/10 4,560 4,560 4,560 4,560 100
2020/11/09 4,520 4,550 4,520 4,545 400
2020/11/06 4,510 4,510 4,510 4,510 100
2020/11/05 4,550 4,550 4,550 4,550 100
2020/11/04 4,550 4,550 4,530 4,550 400
2020/11/02 4,545 4,545 4,535 4,535 300
2020/10/29 4,475 4,475 4,440 4,440 300
2020/10/27 4,545 4,545 4,510 4,510 300
2020/10/26 4,515 4,520 4,510 4,510 400
2020/10/23 4,540 4,540 4,540 4,540 100
2020/10/22 4,540 4,540 4,540 4,540 200
2020/10/19 4,515 4,515 4,515 4,515 100
2020/10/16 4,515 4,515 4,515 4,515 200
2020/10/14 4,745 4,745 4,575 4,575 200
2020/10/12 4,770 4,775 4,705 4,775 1,200
2020/10/09 4,515 4,530 4,500 4,500 600
2020/10/07 4,515 4,515 4,515 4,515 100
2020/10/06 4,510 4,515 4,510 4,515 200
2020/10/02 4,525 4,525 4,510 4,510 300
2020/09/29 4,760 4,760 4,705 4,705 400
2020/09/28 4,775 4,775 4,775 4,775 300
2020/09/25 4,780 4,780 4,710 4,775 300
2020/09/23 4,750 4,780 4,750 4,780 300
2020/09/18 4,740 4,740 4,740 4,740 100
2020/09/17 4,710 4,710 4,700 4,700 200
2020/09/14 4,670 4,670 4,670 4,670 100
2020/09/10 4,670 4,670 4,670 4,670 100
2020/09/08 4,700 4,740 4,700 4,740 200
2020/09/07 4,695 4,700 4,695 4,700 200
2020/09/04 4,675 4,675 4,670 4,670 200
2020/09/03 4,690 4,690 4,605 4,605 500
2020/08/28 4,570 4,570 4,570 4,570 100
2020/08/27 4,600 4,600 4,600 4,600 100
2020/08/26 4,570 4,590 4,570 4,590 300
2020/08/24 4,490 4,560 4,490 4,560 200
2020/08/18 4,480 4,480 4,480 4,480 100
2020/08/17 4,465 4,465 4,465 4,465 100
2020/08/14 4,500 4,540 4,500 4,540 200
2020/08/11 4,500 4,500 4,500 4,500 100
2020/08/06 4,500 4,500 4,500 4,500 100
2020/08/04 4,430 4,430 4,430 4,430 100
2020/08/03 4,500 4,500 4,500 4,500 100
2020/07/28 4,520 4,520 4,520 4,520 100
2020/07/27 4,430 4,450 4,430 4,450 300
2020/07/20 4,450 4,450 4,405 4,405 300
2020/07/16 4,520 4,520 4,520 4,520 100
2020/07/15 4,490 4,510 4,490 4,510 300
2020/07/13 4,435 4,435 4,435 4,435 100
2020/07/10 4,495 4,495 4,495 4,495 100
2020/07/09 4,440 4,440 4,430 4,430 200
2020/07/08 4,470 4,470 4,470 4,470 100
2020/07/06 4,440 4,440 4,440 4,440 200
2020/07/03 4,430 4,430 4,430 4,430 100
2020/07/01 4,500 4,500 4,500 4,500 100
2020/06/30 4,435 4,435 4,430 4,430 200
2020/06/29 4,505 4,505 4,505 4,505 100
2020/06/26 4,505 4,505 4,505 4,505 200
2020/06/25 4,420 4,420 4,420 4,420 100
2020/06/19 4,400 4,400 4,400 4,400 100
2020/06/18 4,450 4,450 4,450 4,450 200
2020/06/17 4,400 4,400 4,400 4,400 100
2020/06/16 4,400 4,400 4,400 4,400 100
2020/06/12 4,300 4,350 4,295 4,350 300
2020/06/10 4,430 4,430 4,330 4,330 300
2020/06/08 4,510 4,510 4,440 4,440 200
2020/06/03 4,390 4,390 4,370 4,370 200
2020/06/02 4,295 4,370 4,295 4,370 300
2020/05/28 4,250 4,250 4,250 4,250 100
2020/05/27 4,235 4,305 4,235 4,305 400
2020/05/26 4,305 4,305 4,305 4,305 500
2020/05/25 4,305 4,305 4,305 4,305 100
2020/05/19 4,400 4,400 4,400 4,400 100
2020/05/18 4,380 4,380 4,380 4,380 100
2020/05/14 4,215 4,215 4,215 4,215 100
2020/05/08 4,125 4,125 4,125 4,125 100
2020/05/07 4,160 4,160 4,160 4,160 100
2020/04/30 4,380 4,400 4,380 4,400 300
2020/04/28 4,390 4,390 4,390 4,390 100
2020/04/27 4,150 4,205 4,150 4,205 200
2020/04/24 4,200 4,200 4,200 4,200 100
2020/04/20 4,225 4,225 4,225 4,225 200
2020/04/16 4,165 4,165 4,165 4,165 100
2020/04/13 4,190 4,190 4,190 4,190 300
2020/04/10 4,200 4,200 4,190 4,190 300
2020/04/09 4,200 4,200 4,200 4,200 100
2020/04/08 4,250 4,250 4,250 4,250 100
2020/04/07 4,160 4,160 4,160 4,160 100
2020/04/03 4,200 4,200 4,200 4,200 300
2020/03/31 4,435 4,435 4,435 4,435 100
2020/03/30 4,170 4,170 4,155 4,155 300
2020/03/27 4,400 4,720 4,400 4,710 800
2020/03/25 4,610 4,680 4,610 4,680 400
2020/03/23 4,490 4,590 4,490 4,590 200
2020/03/19 4,630 4,630 4,490 4,490 300
2020/03/18 4,605 4,630 4,605 4,630 400
2020/03/17 4,285 4,605 4,285 4,605 500
2020/03/16 4,215 4,215 4,215 4,215 100
2020/03/13 4,400 4,400 3,740 3,940 1,100
2020/03/12 4,500 4,500 4,440 4,440 200
2020/03/11 4,640 4,640 4,550 4,550 200
2020/03/10 4,515 4,640 4,500 4,640 600
2020/03/09 4,650 4,650 4,555 4,555 400
2020/03/05 4,800 4,800 4,685 4,685 500
2020/03/04 4,610 4,680 4,610 4,680 200
2020/03/02 4,590 4,600 4,590 4,600 900
2020/02/28 4,510 4,595 4,510 4,595 200
2020/02/27 4,550 4,550 4,530 4,535 400
2020/02/26 4,600 4,600 4,600 4,600 100
2020/02/25 4,570 4,570 4,550 4,550 300
2020/02/17 4,645 4,645 4,645 4,645 100
2020/02/13 4,575 4,575 4,575 4,575 100
2020/02/12 4,645 4,645 4,575 4,575 200
2020/02/06 4,600 4,645 4,600 4,620 600
2020/02/05 4,800 4,800 4,800 4,800 100
2020/02/04 4,800 4,800 4,800 4,800 200
2020/02/03 4,660 4,660 4,660 4,660 100
2020/01/30 4,500 4,500 4,480 4,480 300
2020/01/29 4,500 4,500 4,500 4,500 100
2020/01/27 4,510 4,510 4,510 4,510 100
2020/01/23 4,510 4,520 4,510 4,520 200
2020/01/22 4,515 4,515 4,515 4,515 100
2020/01/21 4,645 4,645 4,500 4,550 1,400
2020/01/16 4,700 4,700 4,630 4,645 500
2020/01/15 4,725 4,750 4,725 4,750 400
2020/01/14 4,700 4,700 4,700 4,700 200
2020/01/10 4,650 4,700 4,650 4,700 300
2020/01/06 4,600 4,600 4,600 4,600 100

このページの先頭へ