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 |
|---|---|---|---|---|---|
| 2026/06/18 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2026/06/17 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2026/06/16 | 4,445 | 4,450 | 4,445 | 4,450 | 300 |
| 2026/06/15 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
| 2026/06/12 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
| 2026/06/11 | 4,430 | 4,445 | 4,425 | 4,445 | 500 |
| 2026/06/10 | 4,460 | 4,460 | 4,450 | 4,450 | 500 |
| 2026/06/09 | 4,450 | 4,500 | 4,445 | 4,500 | 900 |
| 2026/06/08 | 4,450 | 4,480 | 4,445 | 4,480 | 400 |
| 2026/06/02 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2026/06/01 | 4,465 | 4,475 | 4,465 | 4,475 | 400 |
| 2026/05/29 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2026/05/28 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2026/05/27 | 4,490 | 4,490 | 4,490 | 4,490 | 200 |
| 2026/05/22 | 4,500 | 4,500 | 4,465 | 4,465 | 200 |
| 2026/05/21 | 4,465 | 4,500 | 4,465 | 4,500 | 300 |
| 2026/05/20 | 4,485 | 4,485 | 4,470 | 4,470 | 200 |
| 2026/05/19 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
| 2026/05/18 | 4,470 | 4,470 | 4,470 | 4,470 | 200 |
| 2026/05/15 | 4,495 | 4,495 | 4,465 | 4,465 | 200 |
| 2026/05/14 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2026/05/13 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| 2026/05/12 | 4,480 | 4,495 | 4,480 | 4,495 | 200 |
| 2026/05/11 | 4,475 | 4,495 | 4,470 | 4,495 | 700 |
| 2026/05/08 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2026/05/07 | 4,480 | 4,495 | 4,480 | 4,495 | 400 |
| 2026/05/01 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2026/04/30 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2026/04/27 | 4,485 | 4,485 | 4,485 | 4,485 | 300 |
| 2026/04/23 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2026/04/20 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2026/04/14 | 4,520 | 4,520 | 4,500 | 4,500 | 300 |
| 2026/04/13 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2026/04/10 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2026/04/09 | 4,520 | 4,520 | 4,500 | 4,510 | 300 |
| 2026/04/08 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2026/04/07 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2026/04/06 | 4,475 | 4,500 | 4,475 | 4,475 | 400 |
| 2026/04/03 | 4,480 | 4,480 | 4,475 | 4,475 | 500 |
| 2026/04/02 | 4,480 | 4,480 | 4,480 | 4,480 | 300 |
| 2026/04/01 | 4,485 | 4,485 | 4,470 | 4,470 | 800 |
| 2026/03/31 | 4,485 | 4,485 | 4,450 | 4,450 | 700 |
| 2026/03/30 | 4,530 | 4,530 | 4,420 | 4,485 | 2,500 |
| 2026/03/27 | 4,630 | 4,650 | 4,625 | 4,650 | 1,000 |
| 2026/03/26 | 4,635 | 4,635 | 4,620 | 4,630 | 400 |
| 2026/03/25 | 4,620 | 4,620 | 4,610 | 4,620 | 900 |
| 2026/03/24 | 4,650 | 4,655 | 4,605 | 4,605 | 300 |
| 2026/03/23 | 4,650 | 4,650 | 4,600 | 4,600 | 600 |
| 2026/03/19 | 4,635 | 4,650 | 4,615 | 4,650 | 700 |
| 2026/03/17 | 4,610 | 4,630 | 4,610 | 4,630 | 500 |
| 2026/03/16 | 4,590 | 4,615 | 4,590 | 4,615 | 500 |
| 2026/03/13 | 4,600 | 4,600 | 4,590 | 4,600 | 400 |
| 2026/03/12 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2026/03/11 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2026/03/10 | 4,600 | 4,610 | 4,590 | 4,590 | 600 |
| 2026/03/09 | 4,595 | 4,595 | 4,585 | 4,585 | 400 |
| 2026/03/06 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2026/03/05 | 4,595 | 4,610 | 4,585 | 4,610 | 600 |
| 2026/03/04 | 4,610 | 4,610 | 4,600 | 4,600 | 500 |
| 2026/03/03 | 4,610 | 4,610 | 4,610 | 4,610 | 100 |
| 2026/03/02 | 4,585 | 4,610 | 4,585 | 4,610 | 700 |
| 2026/02/27 | 4,580 | 4,605 | 4,580 | 4,580 | 400 |
| 2026/02/26 | 4,580 | 4,600 | 4,580 | 4,580 | 600 |
| 2026/02/25 | 4,595 | 4,595 | 4,590 | 4,595 | 300 |
| 2026/02/24 | 4,600 | 4,600 | 4,595 | 4,595 | 200 |
| 2026/02/20 | 4,600 | 4,605 | 4,590 | 4,605 | 500 |
| 2026/02/19 | 4,590 | 4,590 | 4,590 | 4,590 | 200 |
| 2026/02/18 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2026/02/17 | 4,585 | 4,585 | 4,585 | 4,585 | 200 |
| 2026/02/16 | 4,635 | 4,635 | 4,560 | 4,560 | 1,600 |
| 2026/02/13 | 4,615 | 4,620 | 4,615 | 4,620 | 300 |
| 2026/02/12 | 4,580 | 4,600 | 4,580 | 4,590 | 800 |
| 2026/02/09 | 4,580 | 4,600 | 4,580 | 4,600 | 300 |
| 2026/02/06 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2026/02/05 | 4,595 | 4,610 | 4,590 | 4,610 | 500 |
| 2026/02/04 | 4,650 | 4,650 | 4,595 | 4,595 | 500 |
| 2026/02/03 | 4,635 | 4,635 | 4,635 | 4,635 | 200 |
| 2026/01/30 | 4,580 | 4,645 | 4,580 | 4,635 | 500 |
| 2026/01/29 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2026/01/28 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2026/01/27 | 4,580 | 4,655 | 4,580 | 4,655 | 300 |
| 2026/01/26 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
| 2026/01/23 | 4,650 | 4,650 | 4,580 | 4,580 | 300 |
| 2026/01/22 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2026/01/21 | 4,565 | 4,605 | 4,565 | 4,605 | 300 |
| 2026/01/20 | 4,605 | 4,605 | 4,605 | 4,605 | 100 |
| 2026/01/19 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2026/01/15 | 4,585 | 4,585 | 4,585 | 4,585 | 100 |
| 2026/01/14 | 4,600 | 4,600 | 4,585 | 4,585 | 500 |
| 2026/01/13 | 4,580 | 4,585 | 4,580 | 4,585 | 300 |
| 2026/01/09 | 4,565 | 4,580 | 4,565 | 4,580 | 500 |
| 2026/01/08 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
| 2026/01/07 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2026/01/06 | 4,540 | 4,565 | 4,540 | 4,550 | 600 |
| 2026/01/05 | 4,560 | 4,560 | 4,545 | 4,545 | 700 |