6570 (株)共和コーポレーション の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 800 | 850 | 800 | 823 | 5,500 | 823 |
| 2025-04-07 | 734 | 813 | 734 | 792 | 17,100 | 792 |
| 2025-04-04 | 905 | 905 | 865 | 869 | 7,600 | 869 |
| 2025-04-03 | 921 | 925 | 914 | 914 | 3,500 | 914 |
| 2025-04-02 | 936 | 959 | 936 | 948 | 800 | 948 |
| 2025-04-01 | 934 | 946 | 934 | 940 | 1,000 | 940 |
| 2025-03-31 | 943 | 943 | 934 | 934 | 2,400 | 934 |
| 2025-03-28 | 930 | 961 | 930 | 951 | 11,600 | 951 |
| 2025-03-27 | 1,000 | 1,000 | 963 | 985 | 31,700 | 985 |
| 2025-03-26 | 993 | 999 | 986 | 988 | 10,300 | 988 |
| 2025-03-25 | 992 | 992 | 987 | 992 | 3,300 | 992 |
| 2025-03-24 | 994 | 994 | 991 | 991 | 6,000 | 991 |
| 2025-03-21 | 986 | 990 | 980 | 990 | 4,600 | 990 |
| 2025-03-19 | 980 | 985 | 974 | 982 | 2,100 | 982 |
| 2025-03-18 | 973 | 981 | 971 | 980 | 2,400 | 980 |
| 2025-03-17 | 983 | 983 | 963 | 972 | 3,900 | 972 |
| 2025-03-14 | 990 | 991 | 970 | 984 | 2,000 | 984 |
| 2025-03-13 | 980 | 999 | 979 | 987 | 3,100 | 987 |
| 2025-03-12 | 955 | 982 | 955 | 982 | 2,900 | 982 |
| 2025-03-11 | 971 | 971 | 955 | 955 | 2,400 | 955 |
| 2025-03-10 | 978 | 979 | 952 | 971 | 2,000 | 971 |
| 2025-03-07 | 980 | 980 | 953 | 974 | 1,900 | 974 |
| 2025-03-06 | 940 | 980 | 940 | 980 | 4,100 | 980 |
| 2025-03-05 | 924 | 939 | 924 | 938 | 3,300 | 938 |
| 2025-03-04 | 932 | 940 | 923 | 924 | 4,500 | 924 |
| 2025-03-03 | 933 | 940 | 930 | 940 | 1,500 | 940 |
| 2025-02-28 | 931 | 945 | 920 | 933 | 4,000 | 933 |
| 2025-02-27 | 935 | 935 | 930 | 931 | 1,600 | 931 |
| 2025-02-26 | 925 | 933 | 925 | 933 | 2,100 | 933 |
| 2025-02-25 | 951 | 958 | 923 | 923 | 3,000 | 923 |
| 2025-02-21 | 944 | 953 | 944 | 951 | 2,300 | 951 |
| 2025-02-20 | 955 | 958 | 955 | 955 | 3,500 | 955 |
| 2025-02-19 | 948 | 957 | 948 | 957 | 1,500 | 957 |
| 2025-02-18 | 952 | 965 | 944 | 951 | 1,600 | 951 |
| 2025-02-17 | 969 | 969 | 948 | 948 | 4,700 | 948 |
| 2025-02-14 | 976 | 976 | 955 | 968 | 4,300 | 968 |
| 2025-02-13 | 985 | 985 | 977 | 979 | 3,300 | 979 |
| 2025-02-12 | 996 | 996 | 970 | 976 | 8,100 | 976 |
| 2025-02-10 | 1,020 | 1,096 | 929 | 962 | 32,700 | 962 |
| 2025-02-07 | 1,017 | 1,029 | 1,010 | 1,029 | 3,400 | 1,029 |
| 2025-02-06 | 1,001 | 1,020 | 1,001 | 1,017 | 1,100 | 1,017 |
| 2025-02-05 | 1,010 | 1,010 | 1,002 | 1,002 | 2,600 | 1,002 |
| 2025-02-04 | 1,024 | 1,024 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2025-02-03 | 1,006 | 1,026 | 1,006 | 1,026 | 2,700 | 1,026 |
| 2025-01-31 | 1,008 | 1,010 | 997 | 1,004 | 1,700 | 1,004 |
| 2025-01-30 | 1,010 | 1,010 | 992 | 1,005 | 2,100 | 1,005 |
| 2025-01-29 | 992 | 1,018 | 992 | 1,018 | 3,600 | 1,018 |
| 2025-01-28 | 992 | 992 | 984 | 989 | 3,700 | 989 |
| 2025-01-27 | 1,004 | 1,007 | 995 | 997 | 4,800 | 997 |
| 2025-01-24 | 1,004 | 1,030 | 1,004 | 1,010 | 1,900 | 1,010 |
| 2025-01-23 | 1,034 | 1,034 | 1,002 | 1,002 | 6,400 | 1,002 |
| 2025-01-22 | 1,051 | 1,051 | 1,036 | 1,040 | 3,100 | 1,040 |
| 2025-01-21 | 1,050 | 1,050 | 1,041 | 1,048 | 2,300 | 1,048 |
| 2025-01-20 | 1,050 | 1,058 | 1,040 | 1,058 | 7,300 | 1,058 |
| 2025-01-17 | 1,050 | 1,051 | 1,000 | 1,051 | 14,600 | 1,051 |
| 2025-01-16 | 1,045 | 1,145 | 1,045 | 1,056 | 53,500 | 1,056 |
| 2025-01-15 | 1,010 | 1,047 | 1,010 | 1,047 | 11,900 | 1,047 |
| 2025-01-14 | 987 | 1,012 | 985 | 1,012 | 7,000 | 1,012 |
| 2025-01-10 | 991 | 991 | 975 | 991 | 5,800 | 991 |
| 2025-01-09 | 1,029 | 1,029 | 990 | 999 | 8,100 | 999 |
| 2025-01-08 | 1,012 | 1,049 | 1,001 | 1,025 | 14,100 | 1,025 |
| 2025-01-07 | 988 | 1,015 | 975 | 1,012 | 16,800 | 1,012 |
| 2025-01-06 | 930 | 969 | 930 | 969 | 13,700 | 969 |
分割・併合履歴 ： [2018-08-29]1株→2株