6853 (株)共和電業 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 452 | 455 | 433 | 447 | 284,000 | 447 |
| 2025-04-03 | 458 | 464 | 456 | 459 | 116,300 | 459 |
| 2025-04-02 | 471 | 472 | 465 | 470 | 27,800 | 470 |
| 2025-04-01 | 475 | 480 | 470 | 471 | 95,600 | 471 |
| 2025-03-31 | 471 | 472 | 464 | 470 | 98,400 | 470 |
| 2025-03-28 | 480 | 482 | 475 | 478 | 49,600 | 478 |
| 2025-03-27 | 480 | 486 | 476 | 478 | 68,300 | 478 |
| 2025-03-26 | 482 | 491 | 481 | 481 | 72,600 | 481 |
| 2025-03-25 | 506 | 507 | 481 | 482 | 143,200 | 482 |
| 2025-03-24 | 488 | 506 | 488 | 506 | 286,000 | 506 |
| 2025-03-21 | 473 | 497 | 465 | 484 | 682,500 | 484 |
| 2025-03-19 | 458 | 459 | 449 | 449 | 61,300 | 449 |
| 2025-03-18 | 453 | 461 | 450 | 457 | 108,700 | 457 |
| 2025-03-17 | 445 | 451 | 443 | 451 | 93,200 | 451 |
| 2025-03-14 | 441 | 445 | 438 | 441 | 101,800 | 441 |
| 2025-03-13 | 445 | 447 | 438 | 441 | 68,500 | 441 |
| 2025-03-12 | 446 | 446 | 439 | 442 | 55,200 | 442 |
| 2025-03-11 | 444 | 445 | 435 | 440 | 87,800 | 440 |
| 2025-03-10 | 449 | 450 | 445 | 447 | 44,400 | 447 |
| 2025-03-07 | 441 | 448 | 441 | 447 | 32,600 | 447 |
| 2025-03-06 | 444 | 445 | 440 | 441 | 42,700 | 441 |
| 2025-03-05 | 443 | 446 | 440 | 442 | 46,500 | 442 |
| 2025-03-04 | 445 | 446 | 440 | 443 | 33,200 | 443 |
| 2025-03-03 | 443 | 447 | 439 | 445 | 77,000 | 445 |
| 2025-02-28 | 441 | 444 | 438 | 444 | 70,500 | 444 |
| 2025-02-27 | 438 | 443 | 435 | 441 | 132,000 | 441 |
| 2025-02-26 | 444 | 449 | 429 | 437 | 352,600 | 437 |
| 2025-02-25 | 421 | 421 | 414 | 420 | 53,100 | 420 |
| 2025-02-21 | 419 | 423 | 417 | 423 | 30,200 | 423 |
| 2025-02-20 | 422 | 425 | 419 | 419 | 43,700 | 419 |
| 2025-02-19 | 424 | 425 | 416 | 424 | 70,600 | 424 |
| 2025-02-18 | 414 | 427 | 414 | 423 | 130,700 | 423 |
| 2025-02-17 | 408 | 414 | 407 | 414 | 38,000 | 414 |
| 2025-02-14 | 409 | 410 | 406 | 408 | 31,300 | 408 |
| 2025-02-13 | 410 | 412 | 408 | 411 | 27,500 | 411 |
| 2025-02-12 | 414 | 415 | 407 | 409 | 99,800 | 409 |
| 2025-02-10 | 410 | 413 | 408 | 413 | 92,400 | 413 |
| 2025-02-07 | 406 | 409 | 406 | 407 | 27,000 | 407 |
| 2025-02-06 | 402 | 406 | 402 | 406 | 23,400 | 406 |
| 2025-02-05 | 402 | 403 | 399 | 403 | 34,100 | 403 |
| 2025-02-04 | 402 | 402 | 398 | 399 | 24,700 | 399 |
| 2025-02-03 | 402 | 402 | 399 | 402 | 48,900 | 402 |
| 2025-01-31 | 399 | 405 | 399 | 402 | 84,800 | 402 |
| 2025-01-30 | 399 | 406 | 392 | 392 | 463,200 | 392 |
| 2025-01-29 | 401 | 402 | 400 | 402 | 40,700 | 402 |
| 2025-01-28 | 400 | 402 | 399 | 402 | 34,500 | 402 |
| 2025-01-27 | 400 | 402 | 398 | 401 | 31,700 | 401 |
| 2025-01-24 | 400 | 402 | 398 | 400 | 41,200 | 400 |
| 2025-01-23 | 402 | 402 | 398 | 400 | 31,200 | 400 |
| 2025-01-22 | 399 | 402 | 399 | 402 | 38,500 | 402 |
| 2025-01-21 | 398 | 400 | 396 | 400 | 41,900 | 400 |
| 2025-01-20 | 392 | 398 | 392 | 398 | 60,600 | 398 |
| 2025-01-17 | 392 | 394 | 389 | 394 | 85,400 | 394 |
| 2025-01-16 | 399 | 400 | 394 | 394 | 78,700 | 394 |
| 2025-01-15 | 401 | 402 | 398 | 400 | 73,200 | 400 |
| 2025-01-14 | 403 | 404 | 397 | 402 | 116,500 | 402 |
| 2025-01-10 | 406 | 407 | 403 | 403 | 38,300 | 403 |
| 2025-01-09 | 406 | 409 | 405 | 406 | 43,000 | 406 |
| 2025-01-08 | 410 | 411 | 407 | 407 | 45,000 | 407 |
| 2025-01-07 | 412 | 413 | 409 | 411 | 20,500 | 411 |
| 2025-01-06 | 419 | 419 | 408 | 409 | 99,000 | 409 |
分割・併合履歴 ： なし