2436 共同ピーアール(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 740 | 747 | 733 | 739 | 7,300 | 739 |
| 2024-04-30 | 730 | 742 | 726 | 736 | 11,900 | 736 |
| 2024-04-26 | 749 | 750 | 722 | 740 | 14,300 | 740 |
| 2024-04-25 | 740 | 750 | 738 | 746 | 5,200 | 746 |
| 2024-04-24 | 738 | 752 | 738 | 742 | 7,800 | 742 |
| 2024-04-23 | 746 | 751 | 733 | 742 | 9,100 | 742 |
| 2024-04-22 | 727 | 743 | 727 | 735 | 15,800 | 735 |
| 2024-04-19 | 740 | 749 | 711 | 726 | 30,200 | 726 |
| 2024-04-18 | 745 | 754 | 736 | 750 | 16,900 | 750 |
| 2024-04-17 | 744 | 754 | 731 | 751 | 22,100 | 751 |
| 2024-04-16 | 765 | 766 | 743 | 744 | 24,500 | 744 |
| 2024-04-15 | 765 | 776 | 762 | 771 | 22,800 | 771 |
| 2024-04-12 | 785 | 788 | 774 | 774 | 15,600 | 774 |
| 2024-04-11 | 780 | 792 | 777 | 785 | 11,300 | 785 |
| 2024-04-10 | 799 | 816 | 784 | 784 | 25,900 | 784 |
| 2024-04-09 | 818 | 818 | 791 | 797 | 24,400 | 797 |
| 2024-04-08 | 773 | 810 | 773 | 805 | 45,100 | 805 |
| 2024-04-05 | 764 | 784 | 756 | 773 | 27,400 | 773 |
| 2024-04-04 | 800 | 800 | 773 | 777 | 17,900 | 777 |
| 2024-04-03 | 776 | 811 | 775 | 796 | 37,100 | 796 |
| 2024-04-02 | 826 | 826 | 795 | 799 | 31,300 | 799 |
| 2024-04-01 | 821 | 834 | 806 | 826 | 34,000 | 826 |
| 2024-03-29 | 849 | 853 | 810 | 817 | 47,000 | 817 |
| 2024-03-28 | 793 | 835 | 782 | 834 | 92,900 | 834 |
| 2024-03-27 | 782 | 794 | 752 | 783 | 54,400 | 783 |
| 2024-03-26 | 793 | 798 | 753 | 774 | 140,200 | 774 |
| 2024-03-25 | 749 | 754 | 741 | 748 | 31,100 | 748 |
| 2024-03-22 | 750 | 750 | 734 | 745 | 12,100 | 745 |
| 2024-03-21 | 755 | 773 | 742 | 742 | 78,400 | 742 |
| 2024-03-19 | 764 | 764 | 738 | 740 | 13,900 | 740 |
| 2024-03-18 | 753 | 763 | 743 | 758 | 35,200 | 758 |
| 2024-03-15 | 711 | 740 | 711 | 728 | 13,200 | 728 |
| 2024-03-14 | 724 | 732 | 717 | 722 | 19,000 | 722 |
| 2024-03-13 | 750 | 750 | 718 | 727 | 21,700 | 727 |
| 2024-03-12 | 707 | 750 | 707 | 746 | 31,600 | 746 |
| 2024-03-11 | 716 | 726 | 707 | 714 | 22,900 | 714 |
| 2024-03-08 | 710 | 749 | 701 | 743 | 43,100 | 743 |
| 2024-03-07 | 729 | 736 | 700 | 715 | 32,800 | 715 |
| 2024-03-06 | 744 | 744 | 720 | 729 | 30,200 | 729 |
| 2024-03-05 | 729 | 748 | 711 | 744 | 34,100 | 744 |
| 2024-03-04 | 750 | 751 | 730 | 736 | 47,500 | 736 |
| 2024-03-01 | 785 | 785 | 743 | 744 | 39,100 | 744 |
| 2024-02-29 | 777 | 799 | 750 | 785 | 50,000 | 785 |
| 2024-02-28 | 794 | 807 | 777 | 777 | 33,700 | 777 |
| 2024-02-27 | 800 | 808 | 770 | 786 | 60,600 | 786 |
| 2024-02-26 | 748 | 810 | 748 | 794 | 101,400 | 794 |
| 2024-02-22 | 735 | 757 | 707 | 743 | 88,900 | 743 |
| 2024-02-21 | 739 | 750 | 730 | 738 | 79,900 | 738 |
| 2024-02-20 | 716 | 728 | 689 | 728 | 151,100 | 728 |
| 2024-02-19 | 646 | 666 | 641 | 666 | 42,500 | 666 |
| 2024-02-16 | 628 | 660 | 620 | 646 | 43,700 | 646 |
| 2024-02-15 | 648 | 648 | 614 | 616 | 47,200 | 616 |
| 2024-02-14 | 632 | 646 | 611 | 642 | 186,200 | 642 |
| 2024-02-13 | 571 | 575 | 565 | 575 | 10,600 | 575 |
| 2024-02-09 | 564 | 576 | 564 | 568 | 7,900 | 568 |
| 2024-02-08 | 571 | 571 | 562 | 565 | 14,900 | 565 |
| 2024-02-07 | 570 | 574 | 569 | 569 | 16,400 | 569 |
| 2024-02-06 | 578 | 580 | 570 | 570 | 12,300 | 570 |
| 2024-02-05 | 597 | 597 | 572 | 580 | 29,600 | 580 |
| 2024-02-02 | 600 | 600 | 561 | 589 | 171,500 | 589 |
| 2024-02-01 | 549 | 550 | 546 | 550 | 1,000 | 550 |
| 2024-01-31 | 555 | 555 | 546 | 549 | 13,900 | 549 |
| 2024-01-30 | 552 | 555 | 550 | 550 | 4,900 | 550 |
| 2024-01-29 | 553 | 556 | 552 | 554 | 10,900 | 554 |
| 2024-01-26 | 557 | 557 | 551 | 554 | 3,900 | 554 |
| 2024-01-25 | 556 | 560 | 556 | 557 | 7,400 | 557 |
| 2024-01-24 | 551 | 556 | 551 | 556 | 8,700 | 556 |
| 2024-01-23 | 554 | 554 | 549 | 553 | 2,800 | 553 |
| 2024-01-22 | 551 | 555 | 549 | 555 | 13,000 | 555 |
| 2024-01-19 | 548 | 550 | 545 | 545 | 4,700 | 545 |
| 2024-01-18 | 547 | 548 | 546 | 547 | 3,000 | 547 |
| 2024-01-17 | 549 | 549 | 545 | 546 | 4,700 | 546 |
| 2024-01-16 | 548 | 550 | 545 | 548 | 6,200 | 548 |
| 2024-01-15 | 548 | 550 | 546 | 548 | 7,500 | 548 |
| 2024-01-12 | 549 | 551 | 547 | 548 | 9,600 | 548 |
| 2024-01-11 | 554 | 554 | 548 | 551 | 2,800 | 551 |
| 2024-01-10 | 554 | 554 | 548 | 549 | 7,700 | 549 |
| 2024-01-09 | 554 | 554 | 548 | 554 | 9,800 | 554 |
| 2024-01-05 | 554 | 556 | 551 | 554 | 3,200 | 554 |
| 2024-01-04 | 548 | 558 | 545 | 552 | 8,600 | 552 |
分割・併合履歴 ： [2022-10-28]1株→2株 [2018-06-27]1株→3株
