2436 共同ピーアール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	545	548	544	544	8,600	544
2023-12-28	537	553	537	545	14,200	545
2023-12-27	547	554	544	554	30,000	554
2023-12-26	544	548	536	537	33,600	537
2023-12-25	550	551	538	539	35,500	539
2023-12-22	555	558	548	555	13,500	555
2023-12-21	551	555	542	545	27,100	545
2023-12-20	560	562	554	557	13,700	557
2023-12-19	560	564	555	564	8,400	564
2023-12-18	554	562	554	560	7,400	560
2023-12-15	551	561	551	554	11,400	554
2023-12-14	555	558	553	556	16,800	556
2023-12-13	565	565	553	553	14,100	553
2023-12-12	572	573	559	560	12,300	560
2023-12-11	570	576	564	569	15,200	569
2023-12-08	562	566	555	566	8,900	566
2023-12-07	581	581	559	562	21,600	562
2023-12-06	585	586	572	582	10,900	582
2023-12-05	577	585	575	582	14,500	582
2023-12-04	568	577	565	575	13,000	575
2023-12-01	561	566	560	566	8,700	566
2023-11-30	565	567	560	560	14,700	560
2023-11-29	556	561	556	560	3,300	560
2023-11-28	558	563	555	561	9,700	561
2023-11-27	558	558	554	555	4,800	555
2023-11-24	555	559	555	558	3,100	558
2023-11-22	555	557	553	555	1,600	555
2023-11-21	550	556	550	555	2,500	555
2023-11-20	551	554	550	550	1,100	550
2023-11-17	549	552	547	551	6,100	551
2023-11-16	548	552	547	547	9,700	547
2023-11-15	556	559	553	555	4,400	555
2023-11-14	557	560	554	556	8,100	556
2023-11-13	555	555	552	555	2,600	555
2023-11-10	556	556	551	552	3,000	552
2023-11-09	550	556	550	556	2,700	556
2023-11-08	548	552	548	551	1,600	551
2023-11-07	550	555	548	552	8,000	552
2023-11-06	554	554	544	548	9,000	548
2023-11-02	541	551	541	546	7,200	546
2023-11-01	543	544	540	544	3,200	544
2023-10-31	533	544	533	539	5,000	539
2023-10-30	533	541	533	533	4,900	533
2023-10-27	534	538	528	535	7,200	535
2023-10-26	539	539	533	533	5,700	533
2023-10-25	539	548	539	544	2,600	544
2023-10-24	541	541	528	539	15,000	539
2023-10-23	540	554	539	539	8,800	539
2023-10-20	541	547	539	541	12,700	541
2023-10-19	541	547	541	541	5,900	541
2023-10-18	552	552	546	547	7,100	547
2023-10-17	555	555	549	552	10,600	552
2023-10-16	556	556	547	548	25,100	548
2023-10-13	561	561	558	558	5,000	558
2023-10-12	560	563	560	563	3,800	563
2023-10-11	566	566	558	563	2,100	563
2023-10-10	566	566	555	562	8,200	562
2023-10-06	558	559	555	556	3,300	556
2023-10-05	556	561	553	555	9,200	555
2023-10-04	561	561	555	556	13,400	556
2023-10-03	572	572	561	562	4,900	562
2023-10-02	571	571	566	567	1,300	567
2023-09-29	566	575	566	568	14,000	568
2023-09-28	571	571	565	566	8,500	566
2023-09-27	564	578	564	569	14,700	569
2023-09-26	570	570	563	564	7,100	564
2023-09-25	573	576	570	570	5,200	570
2023-09-22	573	579	566	576	7,700	576
2023-09-21	582	583	575	575	4,300	575
2023-09-20	581	584	576	581	2,500	581
2023-09-19	567	580	567	580	10,500	580
2023-09-15	565	566	563	566	2,100	566
2023-09-14	562	567	559	567	1,800	567
2023-09-13	561	563	559	559	4,400	559
2023-09-12	569	569	553	564	20,300	564
2023-09-11	573	573	565	566	7,700	566
2023-09-08	573	578	572	573	5,800	573
2023-09-07	577	580	572	573	9,600	573
2023-09-06	576	578	575	577	6,400	577
2023-09-05	574	577	573	575	3,300	575
2023-09-04	568	574	567	571	6,300	571
2023-09-01	568	570	566	570	1,700	570
2023-08-31	565	579	565	571	5,200	571
2023-08-30	565	570	561	565	6,600	565
2023-08-29	560	566	560	566	6,800	566
2023-08-28	563	566	563	563	8,200	563
2023-08-25	569	569	566	566	1,800	566
2023-08-24	570	570	565	569	6,500	569
2023-08-23	556	570	556	570	3,700	570
2023-08-22	556	560	553	556	11,500	556
2023-08-21	552	565	552	560	5,900	560
2023-08-18	564	567	556	556	14,900	556
2023-08-17	567	571	564	564	14,100	564
2023-08-16	563	571	561	565	10,100	565
2023-08-15	582	583	565	565	31,800	565
2023-08-14	575	600	570	582	49,600	582
2023-08-10	611	630	611	620	10,200	620
2023-08-09	625	625	615	618	8,900	618
2023-08-08	628	628	621	622	4,900	622
2023-08-07	622	627	620	625	3,200	625
2023-08-04	629	629	621	622	3,200	622
2023-08-03	623	625	621	621	6,700	621
2023-08-02	631	631	621	624	5,300	624
2023-08-01	630	630	625	628	2,900	628
2023-07-31	637	637	627	630	3,200	630
2023-07-28	625	636	622	631	5,800	631
2023-07-27	638	639	634	634	3,100	634
2023-07-26	639	639	631	638	2,700	638
2023-07-25	635	643	628	639	5,000	639
2023-07-24	647	647	635	635	3,500	635
2023-07-21	625	644	625	641	6,200	641
2023-07-20	621	630	621	630	3,500	630
2023-07-19	622	624	614	620	8,000	620
2023-07-18	620	622	616	617	3,700	617
2023-07-14	617	623	613	613	3,700	613
2023-07-13	621	622	613	620	6,300	620
2023-07-12	616	618	614	615	4,500	615
2023-07-11	619	624	613	617	14,300	617
2023-07-10	621	630	621	625	2,100	625
2023-07-07	617	626	614	620	7,700	620
2023-07-06	630	632	613	617	22,200	617
2023-07-05	644	644	631	634	12,400	634
2023-07-04	652	652	645	645	8,100	645
2023-07-03	657	658	649	652	9,100	652
2023-06-30	655	659	646	654	16,200	654
2023-06-29	655	668	641	648	44,000	648
2023-06-28	668	689	666	674	32,200	674
2023-06-27	677	685	662	677	25,800	677
2023-06-26	680	680	666	675	15,800	675
2023-06-23	685	697	666	680	36,300	680
2023-06-22	716	716	681	682	81,300	682
2023-06-21	717	766	694	725	316,400	725
2023-06-20	656	669	650	669	33,800	669
2023-06-19	642	655	639	655	19,600	655
2023-06-16	635	648	632	645	13,700	645
2023-06-15	643	645	627	645	14,400	645
2023-06-14	634	650	625	644	34,900	644
2023-06-13	664	664	636	643	25,800	643
2023-06-12	642	660	632	660	29,300	660
2023-06-09	625	637	625	631	11,600	631
2023-06-08	622	629	622	625	4,200	625
2023-06-07	620	631	620	628	8,800	628
2023-06-06	620	629	617	617	8,800	617
2023-06-05	625	625	611	615	11,700	615
2023-06-02	618	620	616	620	800	620
2023-06-01	621	621	613	613	9,700	613
2023-05-31	625	625	619	625	1,200	625
2023-05-30	617	628	617	619	5,700	619
2023-05-29	609	617	609	617	6,500	617
2023-05-26	615	616	612	615	3,000	615
2023-05-25	624	624	614	615	3,800	615
2023-05-24	612	622	612	622	4,100	622
2023-05-23	623	627	610	612	11,300	612
2023-05-22	625	626	605	623	17,200	623
2023-05-19	602	625	598	602	38,700	602
2023-05-18	605	605	598	600	7,300	600
2023-05-17	603	606	598	598	11,600	598
2023-05-16	602	613	600	602	17,200	602
2023-05-15	605	613	603	613	22,200	613
2023-05-12	623	623	595	604	34,400	604
2023-05-11	626	626	612	614	14,600	614
2023-05-10	622	627	618	626	4,700	626
2023-05-09	614	626	614	626	5,600	626
2023-05-08	623	623	616	616	2,400	616
2023-05-02	619	619	611	611	6,100	611
2023-05-01	613	620	609	620	10,100	620
2023-04-28	612	616	607	614	6,700	614
2023-04-27	616	616	607	609	3,600	609
2023-04-26	606	623	604	611	10,400	611
2023-04-25	607	614	605	605	7,600	605
2023-04-24	619	619	605	607	4,000	607
2023-04-21	614	614	604	604	6,300	604
2023-04-20	604	610	604	604	2,600	604
2023-04-19	608	611	603	603	9,900	603
2023-04-18	620	620	607	608	14,000	608
2023-04-17	620	620	607	610	21,800	610
2023-04-14	634	634	612	625	17,000	625
2023-04-13	625	625	614	615	5,000	615
2023-04-12	633	633	611	625	8,300	625
2023-04-11	632	640	615	625	20,000	625
2023-04-10	610	632	610	632	12,100	632
2023-04-07	613	622	605	606	10,200	606
2023-04-06	615	633	607	610	24,800	610
2023-04-05	632	633	614	622	17,700	622
2023-04-04	655	655	636	636	10,500	636
2023-04-03	667	668	635	645	33,500	645
2023-03-31	675	675	650	657	34,400	657
2023-03-30	646	675	641	670	104,200	670
2023-03-29	621	634	603	634	65,000	634
2023-03-28	648	648	623	623	46,100	623
2023-03-27	627	642	624	640	24,900	640
2023-03-24	639	655	620	620	122,800	620
2023-03-23	582	603	580	600	24,100	600
2023-03-22	605	625	577	582	87,900	582
2023-03-20	575	580	564	565	6,700	565
2023-03-17	571	583	561	582	14,300	582
2023-03-16	551	560	550	554	6,000	554
2023-03-15	564	564	553	563	14,900	563
2023-03-14	563	563	543	546	22,000	546
2023-03-13	586	586	563	568	19,200	568
2023-03-10	579	584	573	581	9,300	581
2023-03-09	590	590	578	579	17,200	579
2023-03-08	594	595	589	589	2,100	589
2023-03-07	597	601	588	591	7,800	591
2023-03-06	596	599	592	594	3,300	594
2023-03-03	601	601	596	596	6,200	596
2023-03-02	591	600	591	600	4,800	600
2023-03-01	589	601	588	596	7,800	596
2023-02-28	596	603	588	588	25,300	588
2023-02-27	602	605	596	600	10,600	600
2023-02-24	603	607	593	607	9,100	607
2023-02-22	610	610	594	596	30,100	596
2023-02-21	616	626	605	605	20,500	605
2023-02-20	620	626	614	619	15,800	619
2023-02-17	602	619	599	619	31,700	619
2023-02-16	590	602	582	602	19,700	602
2023-02-15	581	594	570	592	26,900	592
2023-02-14	606	606	555	587	87,200	587
2023-02-13	618	627	608	608	25,600	608
2023-02-10	638	638	624	626	18,500	626
2023-02-09	635	640	631	639	8,000	639
2023-02-08	627	641	625	635	14,900	635
2023-02-07	627	627	621	621	5,000	621
2023-02-06	620	627	611	627	9,500	627
2023-02-03	620	621	609	617	11,400	617
2023-02-02	633	633	614	620	11,500	620
2023-02-01	628	635	624	624	4,100	624
2023-01-31	632	634	620	625	13,500	625
2023-01-30	652	653	630	632	17,300	632
2023-01-27	652	652	643	652	8,100	652
2023-01-26	652	658	643	658	14,500	658
2023-01-25	656	656	651	652	5,900	652
2023-01-24	649	657	649	650	9,400	650
2023-01-23	655	655	646	648	7,000	648
2023-01-20	632	647	629	647	6,400	647
2023-01-19	622	642	622	631	10,200	631
2023-01-18	620	628	612	622	14,300	622
2023-01-17	621	625	615	615	6,700	615
2023-01-16	623	635	619	620	8,400	620
2023-01-13	620	658	618	630	78,100	630
2023-01-12	627	627	619	623	5,800	623
2023-01-11	636	636	615	626	15,200	626
2023-01-10	645	645	628	630	12,000	630
2023-01-06	607	632	604	628	14,500	628
2023-01-05	604	617	604	608	14,700	608
2023-01-04	611	613	600	608	16,100	608

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31