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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 764 | 793 | 737 | 782 | 123,800 | 782 |
| 2024-12-27 | 709 | 709 | 684 | 694 | 19,000 | 694 |
| 2024-12-26 | 712 | 723 | 694 | 713 | 27,600 | 713 |
| 2024-12-25 | 720 | 735 | 711 | 711 | 36,000 | 711 |
| 2024-12-24 | 707 | 719 | 705 | 719 | 15,100 | 719 |
| 2024-12-23 | 702 | 709 | 690 | 707 | 20,900 | 707 |
| 2024-12-20 | 694 | 722 | 690 | 696 | 88,500 | 696 |
| 2024-12-19 | 672 | 678 | 661 | 678 | 15,700 | 678 |
| 2024-12-18 | 636 | 685 | 636 | 672 | 79,300 | 672 |
| 2024-12-17 | 637 | 640 | 625 | 626 | 7,500 | 626 |
| 2024-12-16 | 644 | 644 | 635 | 640 | 11,200 | 640 |
| 2024-12-13 | 642 | 644 | 631 | 644 | 7,400 | 644 |
| 2024-12-12 | 638 | 643 | 638 | 642 | 7,200 | 642 |
| 2024-12-11 | 631 | 638 | 630 | 638 | 11,300 | 638 |
| 2024-12-10 | 621 | 632 | 621 | 631 | 10,500 | 631 |
| 2024-12-09 | 619 | 623 | 618 | 621 | 4,600 | 621 |
| 2024-12-06 | 625 | 625 | 615 | 618 | 3,800 | 618 |
| 2024-12-05 | 620 | 629 | 615 | 623 | 5,200 | 623 |
| 2024-12-04 | 619 | 620 | 610 | 620 | 9,700 | 620 |
| 2024-12-03 | 621 | 622 | 613 | 618 | 6,100 | 618 |
| 2024-12-02 | 622 | 632 | 619 | 619 | 29,000 | 619 |
| 2024-11-29 | 628 | 628 | 620 | 620 | 3,200 | 620 |
| 2024-11-28 | 626 | 626 | 623 | 623 | 3,000 | 623 |
| 2024-11-27 | 627 | 630 | 620 | 623 | 4,100 | 623 |
| 2024-11-26 | 622 | 627 | 621 | 627 | 3,200 | 627 |
| 2024-11-25 | 623 | 624 | 621 | 621 | 2,500 | 621 |
| 2024-11-22 | 630 | 630 | 622 | 623 | 3,700 | 623 |
| 2024-11-21 | 625 | 630 | 620 | 622 | 3,000 | 622 |
| 2024-11-20 | 630 | 630 | 623 | 626 | 3,200 | 626 |
| 2024-11-19 | 623 | 642 | 622 | 640 | 6,400 | 640 |
| 2024-11-18 | 627 | 641 | 620 | 620 | 5,300 | 620 |
| 2024-11-15 | 637 | 637 | 627 | 629 | 3,700 | 629 |
| 2024-11-14 | 648 | 648 | 621 | 638 | 13,000 | 638 |
| 2024-11-13 | 633 | 648 | 625 | 639 | 32,600 | 639 |
| 2024-11-12 | 623 | 626 | 616 | 626 | 5,500 | 626 |
| 2024-11-11 | 619 | 624 | 611 | 624 | 2,800 | 624 |
| 2024-11-08 | 610 | 626 | 610 | 614 | 3,700 | 614 |
| 2024-11-07 | 605 | 625 | 601 | 607 | 22,100 | 607 |
| 2024-11-06 | 618 | 628 | 600 | 615 | 14,100 | 615 |
| 2024-11-05 | 620 | 622 | 610 | 610 | 7,500 | 610 |
| 2024-11-01 | 633 | 633 | 613 | 616 | 5,500 | 616 |
| 2024-10-31 | 629 | 641 | 628 | 634 | 2,200 | 634 |
| 2024-10-30 | 629 | 639 | 622 | 625 | 2,000 | 625 |
| 2024-10-29 | 628 | 642 | 621 | 625 | 8,300 | 625 |
| 2024-10-28 | 605 | 626 | 603 | 626 | 12,400 | 626 |
| 2024-10-25 | 640 | 640 | 615 | 615 | 16,300 | 615 |
| 2024-10-24 | 644 | 645 | 640 | 645 | 4,100 | 645 |
| 2024-10-23 | 641 | 647 | 636 | 645 | 4,400 | 645 |
| 2024-10-22 | 649 | 649 | 644 | 644 | 5,900 | 644 |
| 2024-10-21 | 637 | 649 | 637 | 645 | 6,000 | 645 |
| 2024-10-18 | 638 | 649 | 637 | 637 | 4,800 | 637 |
| 2024-10-17 | 635 | 647 | 635 | 638 | 4,300 | 638 |
| 2024-10-16 | 640 | 640 | 632 | 634 | 6,900 | 634 |
| 2024-10-15 | 640 | 644 | 638 | 644 | 1,400 | 644 |
| 2024-10-11 | 640 | 654 | 639 | 640 | 3,100 | 640 |
| 2024-10-10 | 646 | 651 | 640 | 640 | 5,000 | 640 |
| 2024-10-09 | 640 | 653 | 640 | 645 | 5,700 | 645 |
| 2024-10-08 | 644 | 644 | 640 | 640 | 4,300 | 640 |
| 2024-10-07 | 656 | 656 | 645 | 645 | 14,700 | 645 |
| 2024-10-04 | 652 | 662 | 650 | 656 | 5,200 | 656 |
| 2024-10-03 | 659 | 661 | 646 | 651 | 4,200 | 651 |
| 2024-10-02 | 660 | 661 | 642 | 652 | 8,400 | 652 |
| 2024-10-01 | 659 | 669 | 652 | 661 | 7,200 | 661 |
| 2024-09-30 | 651 | 670 | 646 | 659 | 11,600 | 659 |
| 2024-09-27 | 673 | 687 | 668 | 671 | 7,400 | 671 |
| 2024-09-26 | 675 | 679 | 668 | 674 | 2,600 | 674 |
| 2024-09-25 | 667 | 680 | 666 | 675 | 9,100 | 675 |
| 2024-09-24 | 671 | 679 | 668 | 668 | 13,300 | 668 |
| 2024-09-20 | 674 | 677 | 665 | 671 | 6,300 | 671 |
| 2024-09-19 | 648 | 673 | 646 | 673 | 8,100 | 673 |
| 2024-09-18 | 647 | 660 | 639 | 648 | 5,400 | 648 |
| 2024-09-17 | 662 | 662 | 638 | 643 | 9,000 | 643 |
| 2024-09-13 | 663 | 663 | 652 | 653 | 4,600 | 653 |
| 2024-09-12 | 661 | 673 | 651 | 653 | 11,800 | 653 |
| 2024-09-11 | 682 | 682 | 650 | 657 | 10,500 | 657 |
| 2024-09-10 | 687 | 690 | 681 | 682 | 3,900 | 682 |
| 2024-09-09 | 664 | 686 | 650 | 686 | 17,900 | 686 |
| 2024-09-06 | 678 | 700 | 675 | 688 | 29,200 | 688 |
| 2024-09-05 | 678 | 688 | 665 | 678 | 74,600 | 678 |
| 2024-09-04 | 632 | 657 | 611 | 638 | 32,300 | 638 |
| 2024-09-03 | 656 | 657 | 645 | 652 | 21,000 | 652 |
| 2024-09-02 | 647 | 660 | 647 | 657 | 18,900 | 657 |
| 2024-08-30 | 626 | 649 | 626 | 642 | 14,700 | 642 |
| 2024-08-29 | 626 | 635 | 623 | 631 | 8,900 | 631 |
| 2024-08-28 | 627 | 630 | 622 | 625 | 6,800 | 625 |
| 2024-08-27 | 637 | 651 | 628 | 634 | 24,800 | 634 |
| 2024-08-26 | 628 | 637 | 620 | 635 | 29,600 | 635 |
| 2024-08-23 | 596 | 620 | 592 | 619 | 51,500 | 619 |
| 2024-08-22 | 598 | 602 | 592 | 597 | 15,500 | 597 |
| 2024-08-21 | 583 | 588 | 582 | 582 | 5,200 | 582 |
| 2024-08-20 | 579 | 607 | 574 | 583 | 36,300 | 583 |
| 2024-08-19 | 584 | 584 | 573 | 579 | 10,200 | 579 |
| 2024-08-16 | 590 | 590 | 582 | 583 | 5,200 | 583 |
| 2024-08-15 | 582 | 590 | 582 | 590 | 5,700 | 590 |
| 2024-08-14 | 576 | 590 | 576 | 582 | 32,800 | 582 |
| 2024-08-13 | 554 | 572 | 540 | 572 | 37,500 | 572 |
| 2024-08-09 | 517 | 526 | 517 | 520 | 15,100 | 520 |
| 2024-08-08 | 506 | 518 | 506 | 511 | 7,000 | 511 |
| 2024-08-07 | 497 | 542 | 497 | 512 | 24,800 | 512 |
| 2024-08-06 | 478 | 510 | 477 | 499 | 49,200 | 499 |
| 2024-08-05 | 496 | 499 | 430 | 430 | 119,200 | 430 |
| 2024-08-02 | 560 | 560 | 518 | 530 | 70,100 | 530 |
| 2024-08-01 | 606 | 606 | 582 | 582 | 29,000 | 582 |
| 2024-07-31 | 601 | 607 | 598 | 606 | 5,300 | 606 |
| 2024-07-30 | 600 | 608 | 599 | 608 | 10,200 | 608 |
| 2024-07-29 | 592 | 606 | 592 | 606 | 13,400 | 606 |
| 2024-07-26 | 592 | 595 | 586 | 590 | 21,900 | 590 |
| 2024-07-25 | 601 | 602 | 594 | 596 | 46,600 | 596 |
| 2024-07-24 | 614 | 625 | 607 | 607 | 23,400 | 607 |
| 2024-07-23 | 620 | 620 | 611 | 615 | 38,300 | 615 |
| 2024-07-22 | 630 | 631 | 615 | 618 | 54,400 | 618 |
| 2024-07-19 | 634 | 723 | 623 | 623 | 450,900 | 623 |
| 2024-07-18 | 629 | 635 | 624 | 629 | 13,100 | 629 |
| 2024-07-17 | 637 | 638 | 625 | 627 | 20,800 | 627 |
| 2024-07-16 | 630 | 635 | 630 | 635 | 8,000 | 635 |
| 2024-07-12 | 627 | 630 | 623 | 630 | 9,000 | 630 |
| 2024-07-11 | 625 | 625 | 620 | 623 | 12,300 | 623 |
| 2024-07-10 | 630 | 633 | 622 | 624 | 21,600 | 624 |
| 2024-07-09 | 632 | 635 | 628 | 630 | 13,000 | 630 |
| 2024-07-08 | 636 | 637 | 634 | 634 | 6,600 | 634 |
| 2024-07-05 | 637 | 637 | 631 | 636 | 7,400 | 636 |
| 2024-07-04 | 634 | 637 | 633 | 635 | 6,800 | 635 |
| 2024-07-03 | 632 | 637 | 632 | 637 | 9,300 | 637 |
| 2024-07-02 | 637 | 637 | 625 | 632 | 21,200 | 632 |
| 2024-07-01 | 633 | 637 | 632 | 637 | 33,000 | 637 |
| 2024-06-28 | 638 | 638 | 628 | 633 | 18,000 | 633 |
| 2024-06-27 | 631 | 645 | 631 | 634 | 78,000 | 634 |
| 2024-06-26 | 678 | 686 | 650 | 660 | 59,400 | 660 |
| 2024-06-25 | 675 | 682 | 670 | 674 | 18,200 | 674 |
| 2024-06-24 | 677 | 687 | 671 | 678 | 19,000 | 678 |
| 2024-06-21 | 668 | 680 | 667 | 676 | 20,400 | 676 |
| 2024-06-20 | 667 | 673 | 667 | 671 | 5,800 | 671 |
| 2024-06-19 | 667 | 674 | 667 | 670 | 8,600 | 670 |
| 2024-06-18 | 674 | 675 | 664 | 670 | 13,800 | 670 |
| 2024-06-17 | 677 | 677 | 667 | 674 | 8,600 | 674 |
| 2024-06-14 | 671 | 677 | 667 | 677 | 2,800 | 677 |
| 2024-06-13 | 669 | 670 | 666 | 670 | 2,500 | 670 |
| 2024-06-12 | 670 | 675 | 663 | 673 | 4,300 | 673 |
| 2024-06-11 | 669 | 670 | 662 | 670 | 3,300 | 670 |
| 2024-06-10 | 662 | 675 | 651 | 666 | 19,000 | 666 |
| 2024-06-07 | 654 | 664 | 645 | 664 | 17,900 | 664 |
| 2024-06-06 | 682 | 682 | 657 | 658 | 35,200 | 658 |
| 2024-06-05 | 692 | 694 | 682 | 683 | 8,500 | 683 |
| 2024-06-04 | 685 | 692 | 685 | 692 | 2,600 | 692 |
| 2024-06-03 | 686 | 688 | 679 | 685 | 10,300 | 685 |
| 2024-05-31 | 675 | 683 | 671 | 677 | 4,000 | 677 |
| 2024-05-30 | 672 | 675 | 665 | 674 | 7,200 | 674 |
| 2024-05-29 | 681 | 685 | 672 | 682 | 14,100 | 682 |
| 2024-05-28 | 690 | 692 | 683 | 684 | 7,800 | 684 |
| 2024-05-27 | 697 | 706 | 680 | 690 | 11,000 | 690 |
| 2024-05-24 | 699 | 708 | 691 | 696 | 8,200 | 696 |
| 2024-05-23 | 702 | 713 | 692 | 699 | 3,400 | 699 |
| 2024-05-22 | 719 | 719 | 687 | 698 | 10,800 | 698 |
| 2024-05-21 | 712 | 720 | 710 | 712 | 10,600 | 712 |
| 2024-05-20 | 706 | 712 | 700 | 702 | 8,900 | 702 |
| 2024-05-17 | 701 | 706 | 694 | 706 | 6,100 | 706 |
| 2024-05-16 | 698 | 698 | 675 | 696 | 15,800 | 696 |
| 2024-05-15 | 666 | 701 | 657 | 696 | 31,000 | 696 |
| 2024-05-14 | 671 | 678 | 644 | 663 | 71,400 | 663 |
| 2024-05-13 | 696 | 698 | 665 | 666 | 70,700 | 666 |
| 2024-05-10 | 725 | 746 | 698 | 698 | 32,500 | 698 |
| 2024-05-09 | 744 | 744 | 720 | 730 | 11,900 | 730 |
| 2024-05-08 | 735 | 748 | 726 | 744 | 10,000 | 744 |
| 2024-05-07 | 725 | 740 | 725 | 740 | 13,600 | 740 |
| 2024-05-02 | 739 | 739 | 723 | 724 | 14,800 | 724 |
| 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