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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 766 | 773 | 766 | 771 | 22,400 | 771 |
| 2024-07-25 | 767 | 772 | 761 | 765 | 35,800 | 765 |
| 2024-07-24 | 784 | 786 | 772 | 776 | 32,900 | 776 |
| 2024-07-23 | 790 | 794 | 782 | 784 | 27,500 | 784 |
| 2024-07-22 | 801 | 802 | 788 | 791 | 26,700 | 791 |
| 2024-07-19 | 807 | 807 | 796 | 800 | 23,200 | 800 |
| 2024-07-18 | 806 | 813 | 804 | 808 | 22,600 | 808 |
| 2024-07-17 | 809 | 818 | 809 | 816 | 28,400 | 816 |
| 2024-07-16 | 807 | 816 | 807 | 809 | 43,900 | 809 |
| 2024-07-12 | 800 | 807 | 795 | 803 | 58,300 | 803 |
| 2024-07-11 | 788 | 802 | 787 | 800 | 46,000 | 800 |
| 2024-07-10 | 790 | 792 | 781 | 788 | 54,700 | 788 |
| 2024-07-09 | 794 | 798 | 789 | 793 | 38,900 | 793 |
| 2024-07-08 | 804 | 804 | 795 | 795 | 30,600 | 795 |
| 2024-07-05 | 814 | 820 | 804 | 804 | 43,700 | 804 |
| 2024-07-04 | 809 | 814 | 805 | 813 | 18,600 | 813 |
| 2024-07-03 | 805 | 815 | 804 | 809 | 34,800 | 809 |
| 2024-07-02 | 805 | 811 | 802 | 803 | 29,400 | 803 |
| 2024-07-01 | 800 | 805 | 796 | 801 | 24,200 | 801 |
| 2024-06-28 | 802 | 803 | 796 | 797 | 28,600 | 797 |
| 2024-06-27 | 804 | 808 | 796 | 799 | 34,700 | 799 |
| 2024-06-26 | 806 | 807 | 799 | 802 | 20,000 | 802 |
| 2024-06-25 | 803 | 813 | 802 | 806 | 47,400 | 806 |
| 2024-06-24 | 808 | 808 | 793 | 797 | 31,200 | 797 |
| 2024-06-21 | 798 | 817 | 798 | 808 | 99,800 | 808 |
| 2024-06-20 | 783 | 797 | 780 | 794 | 79,800 | 794 |
| 2024-06-19 | 777 | 779 | 761 | 774 | 41,500 | 774 |
| 2024-06-18 | 767 | 782 | 767 | 771 | 25,300 | 771 |
| 2024-06-17 | 775 | 775 | 760 | 766 | 45,500 | 766 |
| 2024-06-14 | 764 | 781 | 763 | 781 | 18,900 | 781 |
| 2024-06-13 | 777 | 778 | 765 | 765 | 22,600 | 765 |
| 2024-06-12 | 773 | 776 | 772 | 773 | 16,700 | 773 |
| 2024-06-11 | 783 | 784 | 773 | 773 | 18,500 | 773 |
| 2024-06-10 | 765 | 783 | 765 | 783 | 33,700 | 783 |
| 2024-06-07 | 766 | 772 | 764 | 767 | 31,500 | 767 |
| 2024-06-06 | 771 | 773 | 767 | 768 | 19,700 | 768 |
| 2024-06-05 | 769 | 772 | 764 | 770 | 36,000 | 770 |
| 2024-06-04 | 778 | 785 | 769 | 770 | 40,300 | 770 |
| 2024-06-03 | 783 | 787 | 776 | 779 | 27,000 | 779 |
| 2024-05-31 | 767 | 782 | 767 | 775 | 60,600 | 775 |
| 2024-05-30 | 765 | 775 | 755 | 772 | 95,200 | 772 |
| 2024-05-29 | 775 | 788 | 771 | 775 | 132,500 | 775 |
| 2024-05-28 | 760 | 780 | 754 | 774 | 368,500 | 774 |
| 2024-05-27 | 731 | 737 | 730 | 731 | 20,600 | 731 |
| 2024-05-24 | 726 | 733 | 722 | 731 | 23,900 | 731 |
| 2024-05-23 | 742 | 742 | 726 | 733 | 44,800 | 733 |
| 2024-05-22 | 749 | 749 | 736 | 742 | 37,300 | 742 |
| 2024-05-21 | 751 | 755 | 747 | 747 | 31,100 | 747 |
| 2024-05-20 | 749 | 756 | 743 | 748 | 37,100 | 748 |
| 2024-05-17 | 735 | 748 | 735 | 748 | 16,900 | 748 |
| 2024-05-16 | 738 | 740 | 731 | 739 | 46,700 | 739 |
| 2024-05-15 | 745 | 751 | 735 | 735 | 39,200 | 735 |
| 2024-05-14 | 754 | 754 | 742 | 745 | 43,500 | 745 |
| 2024-05-13 | 755 | 762 | 750 | 754 | 43,300 | 754 |
| 2024-05-10 | 770 | 771 | 756 | 756 | 55,900 | 756 |
| 2024-05-09 | 774 | 782 | 764 | 769 | 121,900 | 769 |
| 2024-05-08 | 790 | 793 | 782 | 786 | 98,600 | 786 |
| 2024-05-07 | 776 | 781 | 773 | 780 | 76,300 | 780 |
| 2024-05-02 | 773 | 777 | 769 | 774 | 42,900 | 774 |
| 2024-05-01 | 779 | 779 | 773 | 778 | 27,900 | 778 |
| 2024-04-30 | 772 | 789 | 772 | 783 | 80,000 | 783 |
| 2024-04-26 | 783 | 783 | 763 | 772 | 176,300 | 772 |
| 2024-04-25 | 792 | 798 | 783 | 784 | 51,600 | 784 |
| 2024-04-24 | 790 | 802 | 787 | 801 | 45,200 | 801 |
| 2024-04-23 | 795 | 800 | 788 | 793 | 29,700 | 793 |
| 2024-04-22 | 785 | 796 | 783 | 796 | 44,700 | 796 |
| 2024-04-19 | 806 | 806 | 776 | 782 | 60,600 | 782 |
| 2024-04-18 | 800 | 815 | 797 | 809 | 44,700 | 809 |
| 2024-04-17 | 815 | 819 | 801 | 801 | 69,900 | 801 |
| 2024-04-16 | 841 | 842 | 815 | 815 | 58,900 | 815 |
| 2024-04-15 | 860 | 860 | 845 | 857 | 75,100 | 857 |
| 2024-04-12 | 847 | 878 | 846 | 867 | 143,900 | 867 |
| 2024-04-11 | 828 | 848 | 823 | 841 | 56,200 | 841 |
| 2024-04-10 | 825 | 836 | 821 | 836 | 62,100 | 836 |
| 2024-04-09 | 820 | 825 | 813 | 823 | 46,400 | 823 |
| 2024-04-08 | 815 | 819 | 807 | 815 | 54,400 | 815 |
| 2024-04-05 | 794 | 808 | 794 | 801 | 41,200 | 801 |
| 2024-04-04 | 808 | 815 | 802 | 809 | 59,800 | 809 |
| 2024-04-03 | 780 | 806 | 775 | 804 | 64,000 | 804 |
| 2024-04-02 | 799 | 802 | 784 | 789 | 54,100 | 789 |
| 2024-04-01 | 810 | 819 | 799 | 799 | 120,800 | 799 |
| 2024-03-29 | 799 | 809 | 796 | 806 | 59,900 | 806 |
| 2024-03-28 | 805 | 809 | 797 | 798 | 103,000 | 798 |
| 2024-03-27 | 826 | 833 | 823 | 828 | 47,400 | 828 |
| 2024-03-26 | 830 | 833 | 826 | 827 | 41,600 | 827 |
| 2024-03-25 | 835 | 843 | 831 | 831 | 64,500 | 831 |
| 2024-03-22 | 848 | 848 | 835 | 840 | 78,600 | 840 |
| 2024-03-21 | 854 | 857 | 848 | 855 | 35,200 | 855 |
| 2024-03-19 | 850 | 850 | 836 | 849 | 40,600 | 849 |
| 2024-03-18 | 835 | 862 | 835 | 853 | 80,500 | 853 |
| 2024-03-15 | 813 | 839 | 813 | 831 | 56,400 | 831 |
| 2024-03-14 | 814 | 823 | 806 | 817 | 48,000 | 817 |
| 2024-03-13 | 830 | 835 | 812 | 818 | 58,300 | 818 |
| 2024-03-12 | 810 | 828 | 807 | 820 | 57,100 | 820 |
| 2024-03-11 | 850 | 850 | 809 | 814 | 84,500 | 814 |
| 2024-03-08 | 839 | 861 | 837 | 858 | 68,500 | 858 |
| 2024-03-07 | 868 | 870 | 850 | 850 | 54,000 | 850 |
| 2024-03-06 | 841 | 867 | 840 | 864 | 61,000 | 864 |
| 2024-03-05 | 849 | 852 | 838 | 846 | 42,400 | 846 |
| 2024-03-04 | 858 | 861 | 846 | 852 | 64,600 | 852 |
| 2024-03-01 | 857 | 869 | 852 | 853 | 75,400 | 853 |
| 2024-02-29 | 832 | 859 | 825 | 858 | 77,300 | 858 |
| 2024-02-28 | 841 | 842 | 826 | 835 | 81,300 | 835 |
| 2024-02-27 | 832 | 870 | 830 | 847 | 109,700 | 847 |
| 2024-02-26 | 848 | 851 | 832 | 832 | 53,500 | 832 |
| 2024-02-22 | 850 | 855 | 840 | 845 | 110,100 | 845 |
| 2024-02-21 | 828 | 857 | 828 | 850 | 114,000 | 850 |
| 2024-02-20 | 819 | 834 | 819 | 826 | 64,800 | 826 |
| 2024-02-19 | 816 | 824 | 816 | 823 | 22,300 | 823 |
| 2024-02-16 | 791 | 824 | 791 | 820 | 69,900 | 820 |
| 2024-02-15 | 810 | 810 | 792 | 793 | 51,000 | 793 |
| 2024-02-14 | 818 | 818 | 797 | 811 | 62,600 | 811 |
| 2024-02-13 | 823 | 823 | 804 | 820 | 59,900 | 820 |
| 2024-02-09 | 801 | 823 | 795 | 812 | 124,400 | 812 |
| 2024-02-08 | 798 | 802 | 777 | 795 | 191,300 | 795 |
| 2024-02-07 | 821 | 846 | 800 | 807 | 472,200 | 807 |
| 2024-02-06 | 836 | 841 | 827 | 836 | 222,200 | 836 |
| 2024-02-05 | 818 | 827 | 815 | 826 | 96,800 | 826 |
| 2024-02-02 | 825 | 839 | 813 | 815 | 139,400 | 815 |
| 2024-02-01 | 814 | 824 | 807 | 819 | 73,000 | 819 |
| 2024-01-31 | 805 | 817 | 798 | 812 | 43,600 | 812 |
| 2024-01-30 | 813 | 813 | 796 | 807 | 154,700 | 807 |
| 2024-01-29 | 778 | 818 | 778 | 817 | 125,100 | 817 |
| 2024-01-26 | 761 | 773 | 760 | 765 | 56,400 | 765 |
| 2024-01-25 | 763 | 777 | 763 | 773 | 32,200 | 773 |
| 2024-01-24 | 781 | 781 | 764 | 764 | 30,900 | 764 |
| 2024-01-23 | 799 | 799 | 781 | 783 | 39,600 | 783 |
| 2024-01-22 | 794 | 806 | 793 | 796 | 49,700 | 796 |
| 2024-01-19 | 782 | 793 | 780 | 790 | 35,600 | 790 |
| 2024-01-18 | 784 | 791 | 781 | 781 | 25,400 | 781 |
| 2024-01-17 | 780 | 807 | 780 | 790 | 75,400 | 790 |
| 2024-01-16 | 795 | 797 | 781 | 784 | 41,900 | 784 |
| 2024-01-15 | 799 | 803 | 789 | 795 | 47,200 | 795 |
| 2024-01-12 | 815 | 815 | 795 | 796 | 106,100 | 796 |
| 2024-01-11 | 784 | 816 | 781 | 809 | 133,400 | 809 |
| 2024-01-10 | 779 | 790 | 769 | 776 | 85,300 | 776 |
| 2024-01-09 | 748 | 792 | 748 | 782 | 205,400 | 782 |
| 2024-01-05 | 740 | 749 | 739 | 746 | 45,700 | 746 |
| 2024-01-04 | 715 | 741 | 715 | 738 | 47,500 | 738 |
分割・併合履歴 ： なし
