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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2025/06/12 | 4,605 | 4,605 | 4,605 | 4,605 | 200 |
| 2025/06/11 | 4,610 | 4,610 | 4,605 | 4,605 | 300 |
| 2025/06/10 | 4,630 | 4,635 | 4,610 | 4,610 | 600 |
| 2025/06/09 | 4,635 | 4,635 | 4,635 | 4,635 | 100 |
| 2025/06/05 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
| 2025/06/02 | 4,645 | 4,670 | 4,645 | 4,670 | 500 |
| 2025/05/30 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2025/05/29 | 4,585 | 4,650 | 4,585 | 4,650 | 200 |
| 2025/05/22 | 4,585 | 4,655 | 4,585 | 4,655 | 200 |
| 2025/05/21 | 4,590 | 4,590 | 4,585 | 4,585 | 200 |
| 2025/05/20 | 4,605 | 4,605 | 4,590 | 4,590 | 500 |
| 2025/05/19 | 4,580 | 5,250 | 4,580 | 4,605 | 33,100 |
| 2025/05/15 | 4,575 | 4,640 | 4,575 | 4,640 | 300 |
| 2025/05/14 | 4,580 | 4,620 | 4,575 | 4,575 | 400 |
| 2025/05/13 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2025/05/12 | 4,575 | 4,580 | 4,575 | 4,580 | 300 |
| 2025/05/09 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/05/08 | 4,610 | 4,610 | 4,575 | 4,575 | 300 |
| 2025/05/07 | 4,570 | 4,650 | 4,570 | 4,610 | 900 |
| 2025/05/02 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/05/01 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2025/04/30 | 4,575 | 4,585 | 4,575 | 4,580 | 300 |
| 2025/04/28 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/25 | 4,645 | 4,645 | 4,575 | 4,575 | 500 |
| 2025/04/24 | 4,575 | 4,645 | 4,575 | 4,645 | 200 |
| 2025/04/23 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/22 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
| 2025/04/21 | 4,635 | 4,635 | 4,570 | 4,575 | 300 |
| 2025/04/18 | 4,565 | 4,635 | 4,565 | 4,635 | 200 |
| 2025/04/17 | 4,560 | 4,565 | 4,560 | 4,565 | 200 |
| 2025/04/16 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2025/04/15 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
| 2025/04/14 | 4,580 | 4,580 | 4,555 | 4,555 | 200 |
| 2025/04/11 | 4,640 | 4,650 | 4,580 | 4,580 | 500 |
| 2025/04/10 | 4,555 | 4,605 | 4,555 | 4,605 | 300 |
| 2025/04/09 | 4,535 | 4,535 | 4,535 | 4,535 | 200 |
| 2025/04/08 | 4,520 | 4,665 | 4,520 | 4,665 | 200 |
| 2025/04/07 | 4,570 | 4,570 | 4,520 | 4,520 | 800 |
| 2025/04/04 | 4,700 | 4,710 | 4,620 | 4,710 | 900 |
| 2025/04/03 | 4,735 | 4,735 | 4,700 | 4,730 | 900 |
| 2025/04/02 | 4,735 | 4,745 | 4,735 | 4,735 | 300 |
| 2025/04/01 | 4,760 | 4,760 | 4,740 | 4,745 | 800 |
| 2025/03/31 | 4,740 | 4,790 | 4,740 | 4,760 | 800 |
| 2025/03/28 | 4,775 | 4,775 | 4,705 | 4,740 | 800 |
| 2025/03/27 | 4,835 | 4,855 | 4,830 | 4,840 | 1,600 |
| 2025/03/26 | 4,850 | 4,860 | 4,850 | 4,855 | 500 |
| 2025/03/25 | 4,850 | 4,850 | 4,845 | 4,850 | 800 |
| 2025/03/24 | 4,850 | 4,850 | 4,845 | 4,845 | 800 |
| 2025/03/21 | 4,850 | 4,850 | 4,845 | 4,845 | 900 |
| 2025/03/19 | 4,840 | 4,850 | 4,840 | 4,850 | 300 |
| 2025/03/18 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/03/17 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2025/03/14 | 4,860 | 4,865 | 4,840 | 4,865 | 600 |
| 2025/03/13 | 4,820 | 4,860 | 4,820 | 4,860 | 600 |
| 2025/03/12 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/11 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/10 | 4,830 | 4,830 | 4,830 | 4,830 | 300 |
| 2025/03/07 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/06 | 4,830 | 4,830 | 4,830 | 4,830 | 600 |
| 2025/03/05 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/03/04 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/03/03 | 4,820 | 4,830 | 4,820 | 4,830 | 600 |
| 2025/02/28 | 4,825 | 4,830 | 4,820 | 4,820 | 400 |
| 2025/02/27 | 4,845 | 4,845 | 4,845 | 4,845 | 600 |
| 2025/02/26 | 4,825 | 4,845 | 4,825 | 4,845 | 200 |
| 2025/02/25 | 4,825 | 4,825 | 4,825 | 4,825 | 500 |
| 2025/02/21 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/02/20 | 4,825 | 4,825 | 4,820 | 4,825 | 300 |
| 2025/02/19 | 4,830 | 4,830 | 4,825 | 4,825 | 700 |
| 2025/02/18 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/02/17 | 4,835 | 4,905 | 4,825 | 4,825 | 700 |
| 2025/02/14 | 4,820 | 4,890 | 4,820 | 4,835 | 400 |
| 2025/02/13 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2025/02/12 | 4,850 | 4,850 | 4,820 | 4,820 | 200 |
| 2025/02/10 | 4,825 | 4,850 | 4,825 | 4,850 | 300 |
| 2025/02/07 | 4,825 | 4,825 | 4,825 | 4,825 | 100 |
| 2025/02/06 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2025/02/05 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2025/02/04 | 4,850 | 4,860 | 4,850 | 4,850 | 800 |
| 2025/02/03 | 4,840 | 4,840 | 4,840 | 4,840 | 400 |
| 2025/01/31 | 4,825 | 4,840 | 4,825 | 4,840 | 500 |
| 2025/01/30 | 4,825 | 4,825 | 4,825 | 4,825 | 200 |
| 2025/01/29 | 4,830 | 4,830 | 4,825 | 4,825 | 200 |
| 2025/01/28 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/01/27 | 4,840 | 4,845 | 4,800 | 4,830 | 400 |
| 2025/01/24 | 4,820 | 4,845 | 4,820 | 4,845 | 400 |
| 2025/01/23 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2025/01/22 | 4,830 | 4,830 | 4,820 | 4,820 | 500 |
| 2025/01/21 | 4,835 | 4,840 | 4,830 | 4,830 | 300 |
| 2025/01/20 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2025/01/17 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/01/16 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2025/01/15 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2025/01/14 | 4,830 | 4,850 | 4,830 | 4,850 | 300 |
| 2025/01/07 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/01/06 | 4,850 | 4,850 | 4,830 | 4,830 | 1,800 |