6570 (株)共和コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 861 | 867 | 856 | 867 | 2,200 | 867 |
| 2024-04-25 | 860 | 860 | 856 | 856 | 1,600 | 856 |
| 2024-04-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2024-04-23 | 861 | 861 | 855 | 855 | 2,300 | 855 |
| 2024-04-22 | 864 | 870 | 860 | 860 | 3,300 | 860 |
| 2024-04-19 | 873 | 873 | 849 | 864 | 5,700 | 864 |
| 2024-04-18 | 864 | 870 | 864 | 869 | 800 | 869 |
| 2024-04-17 | 870 | 870 | 860 | 860 | 2,400 | 860 |
| 2024-04-16 | 870 | 871 | 870 | 870 | 1,200 | 870 |
| 2024-04-15 | 874 | 874 | 870 | 870 | 200 | 870 |
| 2024-04-12 | 866 | 888 | 856 | 874 | 5,900 | 874 |
| 2024-04-11 | 866 | 868 | 860 | 866 | 3,700 | 866 |
| 2024-04-10 | 870 | 892 | 866 | 866 | 2,500 | 866 |
| 2024-04-09 | 862 | 891 | 862 | 869 | 4,600 | 869 |
| 2024-04-08 | 890 | 890 | 855 | 862 | 3,300 | 862 |
| 2024-04-05 | 892 | 894 | 892 | 894 | 1,000 | 894 |
| 2024-04-04 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2024-04-03 | 895 | 897 | 892 | 892 | 900 | 892 |
| 2024-04-02 | 904 | 904 | 893 | 895 | 700 | 895 |
| 2024-04-01 | 892 | 915 | 891 | 891 | 5,100 | 891 |
| 2024-03-29 | 894 | 894 | 890 | 891 | 2,100 | 891 |
| 2024-03-28 | 874 | 904 | 874 | 890 | 10,500 | 890 |
| 2024-03-27 | 925 | 927 | 910 | 914 | 30,800 | 914 |
| 2024-03-26 | 911 | 923 | 910 | 916 | 9,800 | 916 |
| 2024-03-25 | 901 | 910 | 901 | 910 | 5,000 | 910 |
| 2024-03-22 | 900 | 908 | 900 | 900 | 3,100 | 900 |
| 2024-03-21 | 905 | 905 | 900 | 900 | 5,100 | 900 |
| 2024-03-19 | 898 | 906 | 891 | 904 | 15,300 | 904 |
| 2024-03-18 | 865 | 885 | 865 | 865 | 7,700 | 865 |
| 2024-03-15 | 858 | 864 | 855 | 860 | 2,600 | 860 |
| 2024-03-14 | 855 | 858 | 845 | 855 | 2,100 | 855 |
| 2024-03-13 | 850 | 856 | 848 | 856 | 2,000 | 856 |
| 2024-03-12 | 856 | 859 | 848 | 850 | 3,600 | 850 |
| 2024-03-11 | 860 | 869 | 848 | 858 | 5,800 | 858 |
| 2024-03-08 | 860 | 870 | 860 | 860 | 2,300 | 860 |
| 2024-03-07 | 870 | 873 | 862 | 862 | 4,600 | 862 |
| 2024-03-06 | 872 | 878 | 870 | 871 | 4,000 | 871 |
| 2024-03-05 | 880 | 886 | 871 | 885 | 6,000 | 885 |
| 2024-03-04 | 871 | 885 | 871 | 880 | 5,500 | 880 |
| 2024-03-01 | 861 | 871 | 861 | 871 | 3,300 | 871 |
| 2024-02-29 | 855 | 863 | 854 | 861 | 4,400 | 861 |
| 2024-02-28 | 851 | 858 | 851 | 855 | 2,600 | 855 |
| 2024-02-27 | 851 | 855 | 851 | 853 | 700 | 853 |
| 2024-02-26 | 855 | 855 | 851 | 851 | 2,000 | 851 |
| 2024-02-22 | 859 | 863 | 854 | 855 | 1,900 | 855 |
| 2024-02-21 | 870 | 870 | 854 | 863 | 1,900 | 863 |
| 2024-02-20 | 865 | 869 | 863 | 863 | 2,900 | 863 |
| 2024-02-19 | 844 | 857 | 844 | 857 | 2,700 | 857 |
| 2024-02-16 | 841 | 861 | 835 | 844 | 2,400 | 844 |
| 2024-02-15 | 857 | 860 | 838 | 840 | 8,200 | 840 |
| 2024-02-14 | 900 | 915 | 837 | 872 | 42,000 | 872 |
| 2024-02-13 | 906 | 914 | 857 | 914 | 14,600 | 914 |
| 2024-02-09 | 908 | 919 | 903 | 915 | 6,800 | 915 |
| 2024-02-08 | 858 | 938 | 858 | 903 | 18,700 | 903 |
| 2024-02-07 | 858 | 858 | 850 | 858 | 2,300 | 858 |
| 2024-02-06 | 847 | 853 | 844 | 853 | 4,800 | 853 |
| 2024-02-05 | 850 | 852 | 848 | 848 | 1,500 | 848 |
| 2024-02-02 | 835 | 845 | 835 | 845 | 3,100 | 845 |
| 2024-02-01 | 841 | 844 | 835 | 835 | 5,200 | 835 |
| 2024-01-31 | 838 | 839 | 836 | 838 | 1,300 | 838 |
| 2024-01-30 | 840 | 840 | 832 | 834 | 2,400 | 834 |
| 2024-01-29 | 833 | 844 | 833 | 844 | 1,500 | 844 |
| 2024-01-26 | 840 | 844 | 833 | 833 | 2,800 | 833 |
| 2024-01-25 | 845 | 845 | 838 | 839 | 2,000 | 839 |
| 2024-01-24 | 838 | 845 | 838 | 839 | 1,200 | 839 |
| 2024-01-23 | 843 | 843 | 838 | 838 | 2,700 | 838 |
| 2024-01-22 | 833 | 846 | 833 | 843 | 7,400 | 843 |
| 2024-01-19 | 816 | 825 | 814 | 825 | 4,900 | 825 |
| 2024-01-18 | 815 | 815 | 810 | 811 | 1,000 | 811 |
| 2024-01-17 | 808 | 819 | 808 | 809 | 2,100 | 809 |
| 2024-01-16 | 809 | 810 | 807 | 808 | 1,900 | 808 |
| 2024-01-15 | 808 | 809 | 807 | 809 | 2,100 | 809 |
| 2024-01-12 | 806 | 815 | 806 | 808 | 1,500 | 808 |
| 2024-01-11 | 812 | 816 | 810 | 810 | 1,700 | 810 |
| 2024-01-10 | 820 | 821 | 801 | 812 | 4,500 | 812 |
| 2024-01-09 | 812 | 820 | 812 | 817 | 4,400 | 817 |
| 2024-01-05 | 807 | 812 | 807 | 812 | 1,600 | 812 |
| 2024-01-04 | 805 | 814 | 802 | 811 | 4,600 | 811 |
分割・併合履歴 ： [2018-08-29]1株→2株
