3553 共和レザー(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
2024-06-2179881779880899,800808
2024-06-2078379778079479,800794
2024-06-1977777976177441,500774
2024-06-1876778276777125,300771
2024-06-1777577576076645,500766
2024-06-1476478176378118,900781
2024-06-1377777876576522,600765
2024-06-1277377677277316,700773
2024-06-1178378477377318,500773
2024-06-1076578376578333,700783
2024-06-0776677276476731,500767
2024-06-0677177376776819,700768
2024-06-0576977276477036,000770
2024-06-0477878576977040,300770
2024-06-0378378777677927,000779
2024-05-3176778276777560,600775
2024-05-3076577575577295,200772
2024-05-29775788771775132,500775
2024-05-28760780754774368,500774
2024-05-2773173773073120,600731
2024-05-2472673372273123,900731
2024-05-2374274272673344,800733
2024-05-2274974973674237,300742
2024-05-2175175574774731,100747
2024-05-2074975674374837,100748
2024-05-1773574873574816,900748
2024-05-1673874073173946,700739
2024-05-1574575173573539,200735
2024-05-1475475474274543,500745
2024-05-1375576275075443,300754
2024-05-1077077175675655,900756
2024-05-09774782764769121,900769
2024-05-0879079378278698,600786
2024-05-0777678177378076,300780
2024-05-0277377776977442,900774
2024-05-0177977977377827,900778
2024-04-3077278977278380,000783
2024-04-26783783763772176,300772
2024-04-2579279878378451,600784
2024-04-2479080278780145,200801
2024-04-2379580078879329,700793
2024-04-2278579678379644,700796
2024-04-1980680677678260,600782
2024-04-1880081579780944,700809
2024-04-1781581980180169,900801
2024-04-1684184281581558,900815
2024-04-1586086084585775,100857
2024-04-12847878846867143,900867
2024-04-1182884882384156,200841
2024-04-1082583682183662,100836
2024-04-0982082581382346,400823
2024-04-0881581980781554,400815
2024-04-0579480879480141,200801
2024-04-0480881580280959,800809
2024-04-0378080677580464,000804
2024-04-0279980278478954,100789
2024-04-01810819799799120,800799
2024-03-2979980979680659,900806
2024-03-28805809797798103,000798
2024-03-2782683382382847,400828
2024-03-2683083382682741,600827
2024-03-2583584383183164,500831
2024-03-2284884883584078,600840
2024-03-2185485784885535,200855
2024-03-1985085083684940,600849
2024-03-1883586283585380,500853
2024-03-1581383981383156,400831
2024-03-1481482380681748,000817
2024-03-1383083581281858,300818
2024-03-1281082880782057,100820
2024-03-1185085080981484,500814
2024-03-0883986183785868,500858
2024-03-0786887085085054,000850
2024-03-0684186784086461,000864
2024-03-0584985283884642,400846
2024-03-0485886184685264,600852
2024-03-0185786985285375,400853
2024-02-2983285982585877,300858
2024-02-2884184282683581,300835
2024-02-27832870830847109,700847
2024-02-2684885183283253,500832
2024-02-22850855840845110,100845
2024-02-21828857828850114,000850
2024-02-2081983481982664,800826
2024-02-1981682481682322,300823
2024-02-1679182479182069,900820
2024-02-1581081079279351,000793
2024-02-1481881879781162,600811
2024-02-1382382380482059,900820
2024-02-09801823795812124,400812
2024-02-08798802777795191,300795
2024-02-07821846800807472,200807
2024-02-06836841827836222,200836
2024-02-0581882781582696,800826
2024-02-02825839813815139,400815
2024-02-0181482480781973,000819
2024-01-3180581779881243,600812
2024-01-30813813796807154,700807
2024-01-29778818778817125,100817
2024-01-2676177376076556,400765
2024-01-2576377776377332,200773
2024-01-2478178176476430,900764
2024-01-2379979978178339,600783
2024-01-2279480679379649,700796
2024-01-1978279378079035,600790
2024-01-1878479178178125,400781
2024-01-1778080778079075,400790
2024-01-1679579778178441,900784
2024-01-1579980378979547,200795
2024-01-12815815795796106,100796
2024-01-11784816781809133,400809
2024-01-1077979076977685,300776
2024-01-09748792748782205,400782
2024-01-0574074973974645,700746
2024-01-0471574171573847,500738

分割・併合履歴 : なし