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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 714 | 714 | 706 | 712 | 73,800 | 712 |
| 2024-12-27 | 706 | 714 | 706 | 713 | 61,500 | 713 |
| 2024-12-26 | 688 | 703 | 687 | 702 | 93,200 | 702 |
| 2024-12-25 | 684 | 686 | 675 | 684 | 55,100 | 684 |
| 2024-12-24 | 678 | 680 | 674 | 680 | 14,100 | 680 |
| 2024-12-23 | 672 | 678 | 667 | 676 | 27,500 | 676 |
| 2024-12-20 | 682 | 684 | 673 | 673 | 38,800 | 673 |
| 2024-12-19 | 681 | 685 | 671 | 679 | 74,300 | 679 |
| 2024-12-18 | 690 | 695 | 687 | 687 | 65,800 | 687 |
| 2024-12-17 | 691 | 692 | 687 | 687 | 55,800 | 687 |
| 2024-12-16 | 683 | 693 | 683 | 688 | 79,900 | 688 |
| 2024-12-13 | 667 | 695 | 667 | 693 | 167,000 | 693 |
| 2024-12-12 | 661 | 669 | 661 | 668 | 45,400 | 668 |
| 2024-12-11 | 660 | 664 | 660 | 662 | 71,200 | 662 |
| 2024-12-10 | 657 | 661 | 655 | 658 | 66,800 | 658 |
| 2024-12-09 | 654 | 664 | 654 | 657 | 66,000 | 657 |
| 2024-12-06 | 649 | 658 | 649 | 654 | 73,800 | 654 |
| 2024-12-05 | 647 | 653 | 647 | 650 | 27,700 | 650 |
| 2024-12-04 | 645 | 648 | 644 | 644 | 69,700 | 644 |
| 2024-12-03 | 638 | 647 | 630 | 642 | 234,700 | 642 |
| 2024-12-02 | 633 | 638 | 633 | 635 | 37,300 | 635 |
| 2024-11-29 | 631 | 635 | 631 | 633 | 55,900 | 633 |
| 2024-11-28 | 631 | 636 | 631 | 631 | 40,700 | 631 |
| 2024-11-27 | 636 | 639 | 627 | 631 | 57,600 | 631 |
| 2024-11-26 | 636 | 639 | 634 | 636 | 36,700 | 636 |
| 2024-11-25 | 640 | 640 | 635 | 638 | 48,600 | 638 |
| 2024-11-22 | 635 | 638 | 633 | 638 | 45,800 | 638 |
| 2024-11-21 | 637 | 640 | 632 | 632 | 36,700 | 632 |
| 2024-11-20 | 638 | 642 | 636 | 638 | 48,000 | 638 |
| 2024-11-19 | 636 | 642 | 636 | 641 | 24,400 | 641 |
| 2024-11-18 | 637 | 641 | 637 | 640 | 20,000 | 640 |
| 2024-11-15 | 634 | 640 | 631 | 639 | 40,400 | 639 |
| 2024-11-14 | 634 | 641 | 634 | 638 | 39,000 | 638 |
| 2024-11-13 | 639 | 641 | 635 | 639 | 34,700 | 639 |
| 2024-11-12 | 633 | 640 | 633 | 636 | 35,600 | 636 |
| 2024-11-11 | 628 | 633 | 626 | 632 | 64,400 | 632 |
| 2024-11-08 | 639 | 640 | 632 | 633 | 73,400 | 633 |
| 2024-11-07 | 641 | 644 | 636 | 638 | 33,900 | 638 |
| 2024-11-06 | 633 | 641 | 632 | 637 | 33,800 | 637 |
| 2024-11-05 | 636 | 638 | 632 | 634 | 39,500 | 634 |
| 2024-11-01 | 638 | 639 | 632 | 634 | 77,800 | 634 |
| 2024-10-31 | 643 | 649 | 636 | 643 | 101,900 | 643 |
| 2024-10-30 | 650 | 662 | 646 | 653 | 195,800 | 653 |
| 2024-10-29 | 647 | 650 | 643 | 649 | 60,100 | 649 |
| 2024-10-28 | 634 | 645 | 634 | 643 | 32,700 | 643 |
| 2024-10-25 | 640 | 642 | 636 | 641 | 68,300 | 641 |
| 2024-10-24 | 639 | 643 | 633 | 643 | 39,800 | 643 |
| 2024-10-23 | 646 | 650 | 641 | 641 | 28,700 | 641 |
| 2024-10-22 | 644 | 647 | 634 | 644 | 67,800 | 644 |
| 2024-10-21 | 650 | 650 | 643 | 645 | 33,300 | 645 |
| 2024-10-18 | 653 | 655 | 647 | 651 | 30,400 | 651 |
| 2024-10-17 | 656 | 659 | 652 | 654 | 34,100 | 654 |
| 2024-10-16 | 658 | 663 | 656 | 656 | 18,200 | 656 |
| 2024-10-15 | 661 | 663 | 658 | 660 | 31,400 | 660 |
| 2024-10-11 | 659 | 664 | 659 | 660 | 15,900 | 660 |
| 2024-10-10 | 667 | 667 | 660 | 664 | 25,000 | 664 |
| 2024-10-09 | 663 | 667 | 656 | 665 | 27,300 | 665 |
| 2024-10-08 | 665 | 668 | 660 | 662 | 30,600 | 662 |
| 2024-10-07 | 675 | 677 | 668 | 668 | 21,900 | 668 |
| 2024-10-04 | 665 | 674 | 665 | 670 | 13,000 | 670 |
| 2024-10-03 | 672 | 675 | 667 | 667 | 25,300 | 667 |
| 2024-10-02 | 655 | 668 | 655 | 665 | 26,600 | 665 |
| 2024-10-01 | 660 | 664 | 657 | 664 | 29,200 | 664 |
| 2024-09-30 | 642 | 662 | 641 | 654 | 98,300 | 654 |
| 2024-09-27 | 650 | 665 | 644 | 662 | 137,100 | 662 |
| 2024-09-26 | 658 | 666 | 653 | 662 | 87,300 | 662 |
| 2024-09-25 | 652 | 658 | 652 | 656 | 35,700 | 656 |
| 2024-09-24 | 658 | 660 | 651 | 654 | 62,900 | 654 |
| 2024-09-20 | 658 | 662 | 647 | 653 | 60,800 | 653 |
| 2024-09-19 | 654 | 658 | 649 | 657 | 49,100 | 657 |
| 2024-09-18 | 657 | 657 | 645 | 651 | 29,300 | 651 |
| 2024-09-17 | 655 | 659 | 642 | 647 | 40,200 | 647 |
| 2024-09-13 | 665 | 665 | 653 | 653 | 38,100 | 653 |
| 2024-09-12 | 672 | 673 | 663 | 667 | 28,100 | 667 |
| 2024-09-11 | 672 | 672 | 656 | 660 | 48,900 | 660 |
| 2024-09-10 | 685 | 686 | 669 | 673 | 27,400 | 673 |
| 2024-09-09 | 666 | 690 | 665 | 681 | 41,800 | 681 |
| 2024-09-06 | 693 | 695 | 683 | 690 | 22,300 | 690 |
| 2024-09-05 | 696 | 704 | 690 | 693 | 32,200 | 693 |
| 2024-09-04 | 710 | 710 | 691 | 696 | 69,800 | 696 |
| 2024-09-03 | 723 | 726 | 718 | 722 | 19,800 | 722 |
| 2024-09-02 | 732 | 738 | 719 | 723 | 38,100 | 723 |
| 2024-08-30 | 720 | 732 | 720 | 732 | 15,200 | 732 |
| 2024-08-29 | 718 | 725 | 714 | 720 | 11,900 | 720 |
| 2024-08-28 | 714 | 719 | 711 | 718 | 10,800 | 718 |
| 2024-08-27 | 709 | 715 | 709 | 711 | 10,700 | 711 |
| 2024-08-26 | 711 | 717 | 708 | 710 | 13,400 | 710 |
| 2024-08-23 | 712 | 715 | 709 | 713 | 15,800 | 713 |
| 2024-08-22 | 711 | 719 | 708 | 712 | 25,900 | 712 |
| 2024-08-21 | 711 | 714 | 706 | 708 | 8,400 | 708 |
| 2024-08-20 | 704 | 718 | 704 | 718 | 16,700 | 718 |
| 2024-08-19 | 710 | 719 | 704 | 704 | 19,500 | 704 |
| 2024-08-16 | 710 | 717 | 707 | 710 | 20,200 | 710 |
| 2024-08-15 | 708 | 710 | 700 | 700 | 22,600 | 700 |
| 2024-08-14 | 710 | 712 | 701 | 704 | 17,300 | 704 |
| 2024-08-13 | 686 | 708 | 686 | 708 | 29,000 | 708 |
| 2024-08-09 | 703 | 707 | 672 | 678 | 32,600 | 678 |
| 2024-08-08 | 688 | 699 | 678 | 691 | 37,700 | 691 |
| 2024-08-07 | 658 | 701 | 650 | 691 | 54,900 | 691 |
| 2024-08-06 | 633 | 685 | 633 | 668 | 53,900 | 668 |
| 2024-08-05 | 688 | 692 | 601 | 611 | 96,200 | 611 |
| 2024-08-02 | 731 | 740 | 714 | 718 | 54,300 | 718 |
| 2024-08-01 | 773 | 773 | 746 | 752 | 44,200 | 752 |
| 2024-07-31 | 770 | 780 | 760 | 780 | 40,900 | 780 |
| 2024-07-30 | 773 | 775 | 768 | 770 | 119,600 | 770 |
| 2024-07-29 | 772 | 778 | 769 | 773 | 28,100 | 773 |
| 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