3553 共和レザー(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 |
---|---|---|---|---|---|---|
2023-02-03 | 505 | 509 | 505 | 505 | 11,600 | 505 |
2023-02-02 | 511 | 512 | 507 | 508 | 11,700 | 508 |
2023-02-01 | 516 | 517 | 511 | 514 | 8,000 | 514 |
2023-01-31 | 510 | 514 | 510 | 511 | 12,000 | 511 |
2023-01-30 | 518 | 520 | 505 | 505 | 102,100 | 505 |
2023-01-27 | 509 | 518 | 509 | 516 | 17,800 | 516 |
2023-01-26 | 518 | 519 | 506 | 511 | 14,900 | 511 |
2023-01-25 | 510 | 517 | 508 | 517 | 21,800 | 517 |
2023-01-24 | 508 | 510 | 504 | 510 | 13,100 | 510 |
2023-01-23 | 503 | 509 | 503 | 505 | 15,700 | 505 |
2023-01-20 | 494 | 502 | 494 | 499 | 20,200 | 499 |
2023-01-19 | 493 | 497 | 493 | 494 | 8,800 | 494 |
2023-01-18 | 490 | 497 | 490 | 495 | 18,100 | 495 |
2023-01-17 | 490 | 493 | 490 | 492 | 13,600 | 492 |
2023-01-16 | 490 | 490 | 487 | 490 | 15,000 | 490 |
2023-01-13 | 490 | 494 | 488 | 488 | 21,600 | 488 |
2023-01-12 | 497 | 498 | 490 | 490 | 23,600 | 490 |
2023-01-11 | 500 | 500 | 496 | 498 | 7,500 | 498 |
2023-01-10 | 503 | 503 | 496 | 498 | 11,600 | 498 |
2023-01-06 | 492 | 500 | 492 | 497 | 13,400 | 497 |
2023-01-05 | 493 | 495 | 492 | 492 | 8,500 | 492 |
2023-01-04 | 496 | 496 | 490 | 492 | 20,800 | 492 |
分割・併合履歴 : なし