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
2023/12/27 4,800 4,800 4,800 4,800 200
2023/12/22 4,695 4,700 4,640 4,700 600
2023/12/21 4,630 4,690 4,630 4,690 300
2023/12/18 4,630 4,630 4,630 4,630 200
2023/12/15 4,690 4,690 4,690 4,690 100
2023/12/14 4,645 4,645 4,620 4,620 200
2023/12/13 4,645 4,645 4,645 4,645 100
2023/12/12 4,690 4,690 4,690 4,690 200
2023/12/11 4,660 4,660 4,660 4,660 100
2023/12/06 4,730 4,730 4,730 4,730 100
2023/12/04 4,740 4,740 4,670 4,670 200
2023/12/01 4,740 4,740 4,740 4,740 100
2023/11/30 4,580 4,600 4,580 4,600 300
2023/11/29 4,580 4,580 4,580 4,580 100
2023/11/28 4,515 4,515 4,510 4,510 200
2023/11/24 4,525 4,525 4,520 4,520 200
2023/11/22 4,570 4,570 4,570 4,570 200
2023/11/16 4,570 4,570 4,570 4,570 100
2023/11/15 4,500 4,500 4,500 4,500 100
2023/11/13 4,525 4,525 4,525 4,525 100
2023/11/09 4,480 4,480 4,455 4,455 200
2023/11/08 4,590 4,590 4,490 4,490 400
2023/11/07 4,580 4,580 4,530 4,550 600
2023/11/06 4,460 4,460 4,440 4,440 300
2023/11/02 4,450 4,460 4,450 4,460 200
2023/10/31 4,450 4,450 4,450 4,450 100
2023/10/30 4,470 4,470 4,470 4,470 100
2023/10/27 4,500 4,500 4,500 4,500 200
2023/10/26 4,470 4,470 4,450 4,450 200
2023/10/23 4,510 4,510 4,510 4,510 100
2023/10/17 4,580 4,580 4,580 4,580 100
2023/10/13 4,580 4,580 4,580 4,580 200
2023/10/11 4,650 4,650 4,650 4,650 100
2023/10/10 4,685 4,685 4,685 4,685 100
2023/10/06 4,485 4,485 4,370 4,370 600
2023/10/05 4,500 4,500 4,500 4,500 100
2023/10/03 4,640 4,640 4,640 4,640 100
2023/09/29 4,670 4,670 4,670 4,670 100
2023/09/28 4,615 4,810 4,615 4,740 800
2023/09/27 4,890 4,890 4,720 4,810 1,000
2023/09/26 4,720 4,760 4,720 4,760 400
2023/09/25 4,720 4,720 4,720 4,720 200
2023/09/22 4,720 4,720 4,720 4,720 100
2023/09/21 4,620 4,760 4,620 4,760 300
2023/09/19 4,815 4,815 4,620 4,655 400
2023/09/15 4,715 4,745 4,715 4,745 300
2023/09/14 5,000 5,000 4,665 4,715 2,400
2023/09/13 4,745 4,745 4,745 4,745 100
2023/09/12 4,750 4,750 4,715 4,715 200
2023/09/11 4,730 4,740 4,725 4,725 500
2023/09/08 4,710 4,725 4,710 4,725 200
2023/09/07 4,715 4,720 4,715 4,715 300
2023/09/06 4,700 4,710 4,700 4,710 200
2023/09/05 4,700 4,710 4,680 4,710 400
2023/09/04 4,700 4,700 4,700 4,700 300
2023/09/01 4,720 4,720 4,655 4,655 400
2023/08/31 4,560 4,585 4,560 4,585 200
2023/08/30 4,555 4,555 4,555 4,555 200
2023/08/28 4,590 4,590 4,590 4,590 100
2023/08/23 4,520 4,520 4,520 4,520 100
2023/08/22 4,590 4,590 4,555 4,555 300
2023/08/21 4,570 4,650 4,570 4,590 400
2023/08/16 4,580 4,600 4,570 4,570 400
2023/08/15 4,580 4,580 4,580 4,580 100
2023/08/08 4,580 4,580 4,580 4,580 100
2023/08/07 4,575 4,575 4,575 4,575 200
2023/08/01 4,575 4,575 4,575 4,575 100
2023/07/31 4,570 4,570 4,570 4,570 100
2023/07/25 4,565 4,565 4,565 4,565 300
2023/07/20 4,565 4,565 4,565 4,565 100
2023/07/13 4,505 4,565 4,505 4,565 200
2023/07/10 4,575 4,575 4,575 4,575 100
2023/07/07 4,550 4,550 4,550 4,550 100
2023/07/06 4,575 4,575 4,480 4,480 300
2023/07/03 4,585 4,585 4,585 4,585 100
2023/06/30 4,605 4,605 4,605 4,605 100
2023/06/26 4,465 4,535 4,465 4,535 200
2023/06/21 4,465 4,465 4,465 4,465 100
2023/06/19 4,450 4,465 4,450 4,465 200
2023/06/15 4,450 4,450 4,450 4,450 100
2023/06/14 4,450 4,450 4,450 4,450 300
2023/06/13 4,555 4,555 4,485 4,545 400
2023/06/07 4,485 4,485 4,485 4,485 100
2023/06/06 4,480 4,480 4,480 4,480 100
2023/06/05 4,450 4,450 4,410 4,410 200
2023/05/31 4,405 4,405 4,405 4,405 100
2023/05/30 4,410 4,410 4,410 4,410 100
2023/05/29 4,420 4,420 4,420 4,420 200
2023/05/22 4,485 4,485 4,420 4,420 300
2023/05/19 4,415 4,415 4,415 4,415 300
2023/05/17 4,485 4,485 4,485 4,485 100
2023/05/15 4,555 4,555 4,555 4,555 100
2023/05/10 4,485 4,485 4,485 4,485 100
2023/05/09 4,470 4,530 4,460 4,530 700
2023/05/08 4,470 4,470 4,470 4,470 100
2023/05/01 4,350 4,400 4,350 4,400 200
2023/04/26 4,410 4,410 4,410 4,410 100
2023/04/25 4,450 4,450 4,450 4,450 100
2023/04/17 4,520 4,520 4,520 4,520 100
2023/04/13 4,520 4,520 4,520 4,520 100
2023/04/03 4,525 4,530 4,525 4,530 200
2023/03/31 4,425 4,425 4,425 4,425 200
2023/03/30 4,315 4,425 4,315 4,425 500
2023/03/29 4,560 4,560 4,545 4,545 600
2023/03/28 4,595 4,595 4,560 4,560 200
2023/03/27 4,540 4,595 4,510 4,545 1,100
2023/03/24 4,570 4,570 4,570 4,570 100
2023/03/23 4,575 4,625 4,575 4,625 200
2023/03/20 4,645 4,645 4,575 4,575 200
2023/03/16 4,650 4,650 4,650 4,650 100
2023/03/15 4,600 4,600 4,600 4,600 100
2023/03/14 4,530 4,555 4,530 4,555 200
2023/03/07 4,670 4,670 4,670 4,670 100
2023/03/03 4,700 4,700 4,635 4,635 200
2023/03/02 4,730 4,730 4,630 4,630 200
2023/03/01 4,690 4,740 4,690 4,740 200
2023/02/28 4,645 4,680 4,645 4,680 300
2023/02/27 4,630 4,675 4,630 4,675 500
2023/02/21 4,525 4,525 4,525 4,525 100
2023/02/20 4,515 4,515 4,515 4,515 100
2023/02/10 4,550 4,550 4,550 4,550 100
2023/02/08 4,550 4,550 4,550 4,550 300
2023/02/07 4,580 4,580 4,550 4,550 300
2023/02/06 4,490 4,545 4,490 4,545 200
2023/02/03 4,550 4,550 4,550 4,550 200
2023/02/01 4,520 4,530 4,520 4,530 200
2023/01/31 4,480 4,480 4,480 4,480 100
2023/01/30 4,500 4,500 4,500 4,500 100
2023/01/26 4,440 4,495 4,440 4,495 200
2023/01/25 4,500 4,500 4,500 4,500 100
2023/01/24 4,470 4,490 4,470 4,490 200
2023/01/23 4,470 4,470 4,470 4,470 100
2023/01/20 4,480 4,500 4,480 4,480 300
2023/01/19 4,370 4,475 4,370 4,475 600
2023/01/17 4,390 4,390 4,390 4,390 100
2023/01/12 4,365 4,365 4,365 4,365 100
2023/01/06 4,375 4,375 4,375 4,375 100
2023/01/05 4,380 4,380 4,380 4,380 100
2023/01/04 4,450 4,450 4,450 4,450 200

このページの先頭へ