1. HOME >
  2. 株価時系列 >
  3. 2436 >
  4. 2017年

2436 共同ピーアール(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4291,4751,4051,4678,900244.50
2017-12-281,4261,4341,3591,4244,300237.33
2017-12-271,3811,3961,3611,3964,200232.67
2017-12-261,3501,3511,3501,351800225.17
2017-12-251,3501,3641,3501,3504,400225
2017-12-221,3681,3691,3631,3693,300228.17
2017-12-211,3671,3691,3671,3693,000228.17
2017-12-201,3261,3741,3261,3743,900229
2017-12-191,3261,3261,3251,325200220.83
2017-12-181,3361,3411,3361,3411,400223.50
2017-12-151,3491,3791,3411,3413,500223.50
2017-12-141,3681,3681,3601,364400227.33
2017-12-131,3611,3651,3601,3651,100227.50
2017-12-121,3631,3711,3631,371600228.50
2017-12-111,3721,3721,3691,369200228.17
2017-12-081,3781,3791,3411,3721,800228.67
2017-12-071,3751,3751,3671,367400227.83
2017-12-061,3371,3571,3371,3501,100225
2017-12-051,3581,3581,3451,358500226.33
2017-12-041,3891,3891,3361,3594,300226.50
2017-12-011,3601,3861,3481,3506,800225
2017-11-301,3591,3601,3451,360500226.67
2017-11-291,3351,3601,3351,3601,500226.67
2017-11-281,3891,3891,3311,3604,300226.67
2017-11-271,3251,3881,3251,3609,400226.67
2017-11-241,2701,3001,2701,3002,500216.67
2017-11-221,2771,2801,2681,2694,400211.50
2017-11-211,2801,2801,2731,2733,300212.17
2017-11-201,2651,2801,2651,2802,300213.33
2017-11-171,2651,2851,2601,2602,300210
2017-11-161,2451,2741,2451,256800209.33
2017-11-151,2931,2981,2501,2503,200208.33
2017-11-131,2991,3491,2991,30013,700216.67
2017-11-101,2091,2101,1841,1901,900198.33
2017-11-091,2021,2141,1841,184600197.33
2017-11-081,1901,2261,1651,1724,400195.33
2017-11-071,2101,2101,1751,1791,400196.50
2017-11-061,2001,2001,1901,1901,300198.33
2017-11-021,1911,2201,1911,2201,900203.33
2017-11-011,2261,2261,1811,1911,200198.50
2017-10-311,1971,2291,1971,2291,000204.83
2017-10-301,1701,1701,1701,1701,300195
2017-10-271,1981,1981,1681,168800194.67
2017-10-261,1701,1791,1701,1791,200196.50
2017-10-241,1521,1711,1521,171200195.17
2017-10-231,1661,1661,1511,1642,100194
2017-10-201,1711,1851,1651,1782,600196.33
2017-10-191,1901,2051,1901,205500200.83
2017-10-181,2101,2151,1991,1992,500199.83
2017-10-171,2101,2101,2101,210200201.67
2017-10-161,2301,2301,2101,210300201.67
2017-10-131,2051,2301,2051,2301,200205
2017-10-111,2101,2101,2101,210200201.67
2017-10-101,2071,2071,2071,207200201.17
2017-10-061,2321,2321,2201,2212,200203.50
2017-10-051,2321,2321,2321,232600205.33
2017-10-041,2481,2521,2311,2312,000205.17
2017-10-031,2421,2501,2241,250900208.33
2017-10-021,2531,2691,2231,2402,700206.67
2017-09-291,1911,1951,1911,1931,400198.83
2017-09-281,2021,2021,1991,1991,500199.83
2017-09-271,2011,2021,2011,2011,400200.17
2017-09-261,2331,2631,2301,230900205
2017-09-251,2781,2801,2331,2332,100205.50
2017-09-221,2041,2041,2011,201600200.17
2017-09-211,2311,2591,2201,2201,200203.33
2017-09-201,2521,2701,2001,2427,700207
2017-09-191,2731,3161,2111,25210,300208.67
2017-09-151,1531,1531,1531,153100192.17
2017-09-141,1701,1701,1701,170600195
2017-09-131,1861,1861,1421,1531,700192.17
2017-09-121,1401,1661,1321,1665,100194.33
2017-09-111,1301,1971,1301,197300199.50
2017-09-081,1151,1151,1151,115100185.83
2017-09-071,1201,1201,1201,120700186.67
2017-09-061,1101,1121,1101,112700185.33
2017-09-051,1401,1701,1201,1203,000186.67
2017-09-041,1401,1981,1401,1403,200190
2017-09-011,1391,1391,1391,139200189.83
2017-08-311,1201,1201,1201,120300186.67
2017-08-301,1391,1391,1281,128200188
2017-08-291,1281,1281,1281,128100188
2017-08-281,1351,1351,1251,128300188
2017-08-251,1391,1391,1391,139100189.83
2017-08-241,1171,1171,1151,115500185.83
2017-08-231,1151,1151,1151,115500185.83
2017-08-221,1061,1061,1051,105800184.17
2017-08-211,1151,1161,1061,1061,100184.33
2017-08-181,1181,1471,1121,1121,700185.33
2017-08-171,1341,1481,1341,1481,900191.33
2017-08-161,1391,1391,1101,1101,400185
2017-08-151,1511,1641,1121,1121,400185.33
2017-08-141,1851,1851,0901,09513,400182.50
2017-08-101,2451,2471,2391,2472,700207.83
2017-08-091,2411,2501,2411,249800208.17
2017-08-081,2301,2301,2301,230200205
2017-08-071,2211,2501,2211,2351,000205.83
2017-08-041,2191,2191,2191,219100203.17
2017-08-031,1891,2691,1891,2491,400208.17
2017-08-011,2151,2151,2021,202500200.33
2017-07-311,2151,2171,2151,216400202.67
2017-07-281,2311,2311,2311,231100205.17
2017-07-261,2411,2701,2281,2282,700204.67
2017-07-251,2411,2411,2411,241500206.83
2017-07-241,2231,2411,2231,241600206.83
2017-07-211,2491,2491,2251,2272,600204.50
2017-07-201,2671,2671,2481,248800208
2017-07-191,2321,2371,2321,237400206.17
2017-07-181,2701,2701,2301,2301,400205
2017-07-141,2631,2751,2111,2753,000212.50
2017-07-131,2831,3101,2551,2912,800215.17
2017-07-121,2391,2601,2391,2604,700210
2017-07-111,2311,2311,2111,211200201.83
2017-07-101,2201,2441,2201,2312,400205.17
2017-07-071,2211,2221,2151,2162,700202.67
2017-07-061,2191,2191,2191,219200203.17
2017-07-051,1951,2001,1951,200500200
2017-07-041,1881,1881,1881,188100198
2017-07-031,1861,2161,1861,188400198
2017-06-301,1811,1811,1811,181200196.83
2017-06-291,2371,2371,1811,1813,400196.83
2017-06-281,1991,1991,1771,1771,800196.17
2017-06-271,2391,2391,2031,2031,800200.50
2017-06-261,2121,2551,2081,2251,400204.17
2017-06-231,2771,2881,2211,2215,000203.50
2017-06-221,2451,2691,2451,2471,700207.83
2017-06-211,2491,2701,2331,2582,700209.67
2017-06-201,3061,3061,2551,2578,000209.50
2017-06-191,2241,3091,2241,3007,000216.67
2017-06-161,1541,2371,1541,2346,800205.67
2017-06-151,1501,1501,1331,150600191.67
2017-06-141,1481,1511,1481,151500191.83
2017-06-131,1491,1491,1481,149300191.50
2017-06-121,1421,1491,1421,149300191.50
2017-06-091,1631,1631,1401,141900190.17
2017-06-081,1331,1631,1331,1413,000190.17
2017-06-071,1211,1601,1211,1342,800189
2017-06-061,1131,1501,0901,1503,800191.67
2017-06-051,1301,1541,1301,1431,000190.50
2017-06-021,1361,1591,1361,1373,400189.50
2017-06-011,1411,1511,1321,1512,300191.83
2017-05-311,1261,1421,1261,140700190
2017-05-301,1571,1571,1411,150700191.67
2017-05-291,1311,1581,1311,1572,200192.83
2017-05-261,1141,1351,1141,1321,300188.67
2017-05-251,1001,1401,1001,1141,300185.67
2017-05-241,1181,1181,1051,1141,800185.67
2017-05-231,1131,1221,1111,1191,400186.50
2017-05-221,1111,1441,1061,1354,100189.17
2017-05-191,1281,1471,1151,1202,700186.67
2017-05-181,1251,1591,1151,1583,300193
2017-05-171,1141,1371,1141,1254,200187.50
2017-05-161,2571,2571,1151,15316,700192.17
2017-05-151,2191,2791,2001,24517,600207.50
2017-05-121,4611,4611,4071,4122,600235.33
2017-05-111,4671,4671,4071,4312,800238.50
2017-05-101,4331,4371,4111,4371,100239.50
2017-05-091,3711,4061,3711,4032,400233.83
2017-05-081,3771,4121,3771,4001,800233.33
2017-05-021,3691,4151,3691,3961,700232.67
2017-05-011,3371,3991,3371,3991,100233.17
2017-04-281,3501,3601,3321,3372,000222.83
2017-04-271,3311,3531,3311,3352,300222.50
2017-04-261,3281,3491,3271,349800224.83
2017-04-251,3191,3281,3151,328800221.33
2017-04-241,3511,3511,3491,349500224.83
2017-04-211,3211,3211,3211,321600220.17
2017-04-201,2971,3421,2971,342900223.67
2017-04-191,2921,3391,2921,339400223.17
2017-04-181,3141,3141,3141,314200219
2017-04-171,2201,3141,2201,3141,700219
2017-04-141,2501,2991,2151,2412,300206.83
2017-04-131,2001,2501,2001,2503,800208.33
2017-04-121,2651,2701,2011,2704,700211.67
2017-04-111,3321,3321,2551,3103,500218.33
2017-04-101,3501,3801,3371,3502,600225
2017-04-071,3341,3801,3341,3802,500230
2017-04-061,3301,3631,3301,3311,200221.83
2017-04-051,3541,4111,3471,3484,300224.67
2017-04-041,4801,4811,3201,32512,400220.83
2017-04-031,5861,5861,4831,4847,200247.33
2017-03-311,4401,5201,4351,5109,700251.67
2017-03-301,5211,6721,4501,45055,800241.67
2017-03-291,4321,4321,3621,4015,800233.50
2017-03-281,4601,4601,3731,4185,500236.33
2017-03-271,5491,5491,4401,44415,300240.67
2017-03-241,6311,6401,5031,54129,000256.83
2017-03-231,5481,8001,5481,671103,300278.50
2017-03-221,3291,6121,3121,50875,100251.33
2017-03-211,2291,3121,1851,31215,000218.67
2017-03-171,1621,2431,1611,2305,400205
2017-03-161,1641,1851,1341,1607,700193.33
2017-03-151,1161,1641,1111,1343,200189
2017-03-141,1501,1501,1201,1332,400188.83
2017-03-131,1261,1651,1261,1386,600189.67
2017-03-101,1011,1271,0891,1096,900184.83
2017-03-091,0801,1201,0801,1017,700183.50
2017-03-081,0571,0801,0561,0771,400179.50
2017-03-071,0611,0721,0611,0681,800178
2017-03-061,0531,0701,0531,0641,600177.33
2017-03-031,0651,0801,0601,0602,100176.67
2017-03-021,0531,0741,0531,0662,200177.67
2017-03-011,0381,0781,0301,0523,600175.33
2017-02-281,1101,1101,0201,0487,200174.67
2017-02-271,1131,1351,0561,08011,700180
2017-02-241,1301,1431,1161,1259,200187.50
2017-02-231,1151,1631,1151,1296,500188.17
2017-02-221,1301,1761,1151,12237,700187
2017-02-211,0551,3121,0551,125178,000187.50
2017-02-201,0601,1001,0111,0126,000168.67
2017-02-171,0111,0151,0001,0007,100166.67
2017-02-161,0011,0471,0011,0102,800168.33
2017-02-159831,0719831,02511,900170.83
2017-02-149801,02096698014,900163.33
2017-02-139029209029202,100153.33
2017-02-109239359159174,500152.83
2017-02-099009088929081,200151.33
2017-02-088779008779003,000150
2017-02-078808808808801,200146.67
2017-02-068648948648791,700146.50
2017-02-038808808798792,900146.50
2017-02-028578858578602,600143.33
2017-01-318649008528543,700142.33
2017-01-308409108319094,200151.50
2017-01-27860860860860700143.33
2017-01-268528708478602,400143.33
2017-01-258668958518524,700142
2017-01-248218218208211,500136.83
2017-01-237997997917911,200131.83
2017-01-20783799783798500133
2017-01-19782783782783900130.50
2017-01-187717827667821,000130.33
2017-01-177858197777803,600130
2017-01-168008007857851,900130.83
2017-01-137798007798001,100133.33
2017-01-127568257567804,800130
2017-01-117707707567562,000126
2017-01-10760761755755600125.83
2017-01-067657757607602,300126.67
2017-01-05789789780780300130
2017-01-048008157857852,800130.83

分割・併合履歴 ： [2022-10-28]1株→2株 [2018-06-27]1株→3株