2436 共同ピーアール(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 769 | 781 | 766 | 771 | 19,900 | 771 |
| 2025-05-12 | 764 | 770 | 757 | 765 | 9,600 | 765 |
| 2025-05-09 | 773 | 773 | 757 | 764 | 6,700 | 764 |
| 2025-05-08 | 767 | 778 | 757 | 771 | 6,100 | 771 |
| 2025-05-07 | 771 | 785 | 763 | 764 | 15,400 | 764 |
| 2025-05-02 | 753 | 764 | 750 | 764 | 7,100 | 764 |
| 2025-05-01 | 770 | 770 | 752 | 754 | 7,600 | 754 |
| 2025-04-30 | 754 | 762 | 747 | 755 | 10,400 | 755 |
| 2025-04-28 | 748 | 756 | 748 | 756 | 7,800 | 756 |
| 2025-04-25 | 745 | 752 | 744 | 748 | 2,300 | 748 |
| 2025-04-24 | 755 | 755 | 744 | 744 | 5,500 | 744 |
| 2025-04-23 | 759 | 759 | 750 | 750 | 3,500 | 750 |
| 2025-04-22 | 753 | 755 | 747 | 755 | 1,900 | 755 |
| 2025-04-21 | 744 | 760 | 744 | 757 | 6,900 | 757 |
| 2025-04-18 | 759 | 760 | 747 | 747 | 9,100 | 747 |
| 2025-04-17 | 739 | 748 | 732 | 747 | 3,500 | 747 |
| 2025-04-16 | 758 | 758 | 731 | 732 | 8,300 | 732 |
| 2025-04-15 | 752 | 764 | 738 | 746 | 8,900 | 746 |
| 2025-04-14 | 737 | 758 | 727 | 749 | 15,000 | 749 |
| 2025-04-11 | 695 | 737 | 691 | 725 | 16,300 | 725 |
| 2025-04-10 | 735 | 735 | 706 | 708 | 14,300 | 708 |
| 2025-04-09 | 699 | 699 | 663 | 675 | 11,800 | 675 |
| 2025-04-08 | 688 | 703 | 669 | 700 | 14,200 | 700 |
| 2025-04-07 | 642 | 669 | 627 | 648 | 57,700 | 648 |
| 2025-04-04 | 734 | 750 | 710 | 730 | 43,400 | 730 |
| 2025-04-03 | 754 | 786 | 733 | 763 | 38,800 | 763 |
| 2025-04-02 | 824 | 824 | 788 | 799 | 15,500 | 799 |
| 2025-04-01 | 825 | 834 | 805 | 824 | 22,600 | 824 |
| 2025-03-31 | 793 | 826 | 786 | 825 | 22,900 | 825 |
| 2025-03-28 | 810 | 824 | 793 | 806 | 27,000 | 806 |
| 2025-03-27 | 787 | 808 | 787 | 808 | 6,900 | 808 |
| 2025-03-26 | 801 | 802 | 788 | 789 | 15,100 | 789 |
| 2025-03-25 | 801 | 808 | 797 | 801 | 9,000 | 801 |
| 2025-03-24 | 815 | 815 | 800 | 804 | 15,100 | 804 |
| 2025-03-21 | 823 | 827 | 804 | 810 | 21,300 | 810 |
| 2025-03-19 | 791 | 828 | 780 | 816 | 38,100 | 816 |
| 2025-03-18 | 768 | 792 | 768 | 785 | 22,300 | 785 |
| 2025-03-17 | 780 | 780 | 764 | 764 | 13,500 | 764 |
| 2025-03-14 | 768 | 780 | 768 | 769 | 8,600 | 769 |
| 2025-03-13 | 772 | 791 | 768 | 769 | 17,800 | 769 |
| 2025-03-12 | 762 | 778 | 760 | 769 | 13,200 | 769 |
| 2025-03-11 | 762 | 764 | 747 | 756 | 21,500 | 756 |
| 2025-03-10 | 769 | 779 | 757 | 775 | 16,500 | 775 |
| 2025-03-07 | 755 | 769 | 750 | 769 | 16,000 | 769 |
| 2025-03-06 | 744 | 781 | 744 | 768 | 17,400 | 768 |
| 2025-03-05 | 739 | 755 | 739 | 742 | 11,800 | 742 |
| 2025-03-04 | 767 | 767 | 742 | 747 | 24,200 | 747 |
| 2025-03-03 | 781 | 781 | 760 | 765 | 54,600 | 765 |
| 2025-02-28 | 784 | 784 | 750 | 771 | 36,100 | 771 |
| 2025-02-27 | 784 | 793 | 775 | 785 | 10,000 | 785 |
| 2025-02-26 | 783 | 786 | 770 | 781 | 28,300 | 781 |
| 2025-02-25 | 800 | 800 | 785 | 785 | 20,700 | 785 |
| 2025-02-21 | 825 | 827 | 801 | 803 | 38,700 | 803 |
| 2025-02-20 | 828 | 850 | 815 | 825 | 20,600 | 825 |
| 2025-02-19 | 823 | 831 | 806 | 825 | 30,500 | 825 |
| 2025-02-18 | 849 | 866 | 823 | 823 | 38,500 | 823 |
| 2025-02-17 | 900 | 905 | 839 | 851 | 76,400 | 851 |
| 2025-02-14 | 848 | 896 | 835 | 891 | 177,700 | 891 |
| 2025-02-13 | 795 | 805 | 776 | 796 | 41,300 | 796 |
| 2025-02-12 | 802 | 803 | 785 | 791 | 31,600 | 791 |
| 2025-02-10 | 768 | 799 | 768 | 798 | 23,600 | 798 |
| 2025-02-07 | 781 | 792 | 776 | 776 | 15,900 | 776 |
| 2025-02-06 | 788 | 802 | 771 | 781 | 23,500 | 781 |
| 2025-02-05 | 804 | 806 | 783 | 787 | 42,200 | 787 |
| 2025-02-04 | 811 | 814 | 801 | 808 | 19,500 | 808 |
| 2025-02-03 | 812 | 812 | 780 | 800 | 27,500 | 800 |
| 2025-01-31 | 814 | 829 | 811 | 811 | 17,800 | 811 |
| 2025-01-30 | 842 | 842 | 812 | 820 | 40,600 | 820 |
| 2025-01-29 | 875 | 875 | 846 | 848 | 37,700 | 848 |
| 2025-01-28 | 836 | 875 | 833 | 875 | 36,300 | 875 |
| 2025-01-27 | 896 | 896 | 851 | 851 | 68,900 | 851 |
| 2025-01-24 | 834 | 896 | 824 | 867 | 135,700 | 867 |
| 2025-01-23 | 837 | 837 | 807 | 825 | 35,500 | 825 |
| 2025-01-22 | 810 | 845 | 796 | 827 | 66,800 | 827 |
| 2025-01-21 | 860 | 860 | 801 | 810 | 92,200 | 810 |
| 2025-01-20 | 890 | 940 | 832 | 860 | 292,400 | 860 |
| 2025-01-17 | 756 | 900 | 746 | 869 | 204,800 | 869 |
| 2025-01-16 | 788 | 797 | 753 | 753 | 20,800 | 753 |
| 2025-01-15 | 758 | 783 | 752 | 773 | 21,800 | 773 |
| 2025-01-14 | 758 | 778 | 755 | 755 | 27,500 | 755 |
| 2025-01-10 | 799 | 799 | 772 | 773 | 32,400 | 773 |
| 2025-01-09 | 800 | 814 | 780 | 799 | 63,300 | 799 |
| 2025-01-08 | 861 | 866 | 810 | 819 | 80,700 | 819 |
| 2025-01-07 | 868 | 872 | 801 | 870 | 113,600 | 870 |
| 2025-01-06 | 857 | 920 | 828 | 860 | 310,700 | 860 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2018-06-27]1株→3株