6853 (株)共和電業 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 422 | 433 | 422 | 432 | 55,000 | 432 |
| 2024-11-21 | 423 | 424 | 421 | 424 | 12,300 | 424 |
| 2024-11-20 | 421 | 422 | 418 | 421 | 29,100 | 421 |
| 2024-11-19 | 422 | 424 | 418 | 420 | 42,700 | 420 |
| 2024-11-18 | 423 | 425 | 421 | 422 | 30,600 | 422 |
| 2024-11-15 | 427 | 429 | 423 | 425 | 36,300 | 425 |
| 2024-11-14 | 426 | 433 | 426 | 428 | 56,500 | 428 |
| 2024-11-13 | 427 | 428 | 422 | 426 | 18,700 | 426 |
| 2024-11-12 | 424 | 428 | 424 | 427 | 28,500 | 427 |
| 2024-11-11 | 426 | 426 | 422 | 422 | 13,800 | 422 |
| 2024-11-08 | 425 | 428 | 424 | 426 | 15,700 | 426 |
| 2024-11-07 | 426 | 428 | 423 | 428 | 37,300 | 428 |
| 2024-11-06 | 421 | 427 | 417 | 425 | 79,700 | 425 |
| 2024-11-05 | 420 | 430 | 417 | 427 | 60,900 | 427 |
| 2024-11-01 | 423 | 426 | 420 | 423 | 53,900 | 423 |
| 2024-10-31 | 407 | 425 | 407 | 425 | 50,400 | 425 |
| 2024-10-30 | 412 | 413 | 407 | 408 | 166,600 | 408 |
| 2024-10-29 | 410 | 414 | 410 | 414 | 23,100 | 414 |
| 2024-10-28 | 403 | 413 | 403 | 413 | 30,000 | 413 |
| 2024-10-25 | 406 | 406 | 400 | 405 | 64,700 | 405 |
| 2024-10-24 | 410 | 411 | 405 | 408 | 58,300 | 408 |
| 2024-10-23 | 410 | 415 | 410 | 415 | 33,900 | 415 |
| 2024-10-22 | 418 | 418 | 411 | 414 | 28,000 | 414 |
| 2024-10-21 | 420 | 421 | 416 | 416 | 33,200 | 416 |
| 2024-10-18 | 420 | 420 | 414 | 418 | 29,000 | 418 |
| 2024-10-17 | 416 | 419 | 416 | 419 | 13,100 | 419 |
| 2024-10-16 | 412 | 419 | 412 | 418 | 43,900 | 418 |
| 2024-10-15 | 419 | 422 | 414 | 420 | 42,800 | 420 |
| 2024-10-11 | 415 | 418 | 412 | 417 | 38,900 | 417 |
| 2024-10-10 | 421 | 421 | 416 | 418 | 33,700 | 418 |
| 2024-10-09 | 423 | 423 | 417 | 421 | 42,700 | 421 |
| 2024-10-08 | 426 | 426 | 422 | 422 | 33,700 | 422 |
| 2024-10-07 | 428 | 431 | 427 | 427 | 22,400 | 427 |
| 2024-10-04 | 432 | 432 | 427 | 427 | 9,000 | 427 |
| 2024-10-03 | 432 | 432 | 427 | 428 | 20,500 | 428 |
| 2024-10-02 | 427 | 431 | 425 | 427 | 21,900 | 427 |
| 2024-10-01 | 432 | 435 | 428 | 434 | 100,400 | 434 |
| 2024-09-30 | 417 | 422 | 416 | 421 | 71,200 | 421 |
| 2024-09-27 | 423 | 428 | 420 | 422 | 51,000 | 422 |
| 2024-09-26 | 423 | 426 | 420 | 426 | 39,600 | 426 |
| 2024-09-25 | 429 | 429 | 421 | 423 | 33,300 | 423 |
| 2024-09-24 | 433 | 434 | 427 | 429 | 38,800 | 429 |
| 2024-09-20 | 435 | 436 | 429 | 433 | 80,700 | 433 |
| 2024-09-19 | 428 | 429 | 424 | 427 | 33,700 | 427 |
| 2024-09-18 | 425 | 427 | 420 | 426 | 34,300 | 426 |
| 2024-09-17 | 425 | 425 | 416 | 422 | 35,300 | 422 |
| 2024-09-13 | 421 | 423 | 421 | 422 | 11,600 | 422 |
| 2024-09-12 | 422 | 428 | 419 | 421 | 35,100 | 421 |
| 2024-09-11 | 425 | 426 | 415 | 417 | 42,900 | 417 |
| 2024-09-10 | 430 | 430 | 425 | 425 | 25,400 | 425 |
| 2024-09-09 | 418 | 430 | 416 | 428 | 107,600 | 428 |
| 2024-09-06 | 427 | 431 | 421 | 425 | 51,500 | 425 |
| 2024-09-05 | 416 | 428 | 416 | 428 | 64,500 | 428 |
| 2024-09-04 | 413 | 425 | 413 | 415 | 91,900 | 415 |
| 2024-09-03 | 430 | 431 | 424 | 428 | 52,100 | 428 |
| 2024-09-02 | 423 | 430 | 422 | 425 | 99,300 | 425 |
| 2024-08-30 | 411 | 415 | 409 | 415 | 27,300 | 415 |
| 2024-08-29 | 409 | 410 | 406 | 410 | 34,300 | 410 |
| 2024-08-28 | 404 | 412 | 399 | 411 | 107,300 | 411 |
| 2024-08-27 | 400 | 404 | 398 | 404 | 29,300 | 404 |
| 2024-08-26 | 403 | 403 | 399 | 400 | 17,000 | 400 |
| 2024-08-23 | 399 | 403 | 398 | 400 | 21,000 | 400 |
| 2024-08-22 | 400 | 400 | 396 | 398 | 10,900 | 398 |
| 2024-08-21 | 398 | 400 | 395 | 400 | 33,800 | 400 |
| 2024-08-20 | 400 | 402 | 398 | 400 | 39,100 | 400 |
| 2024-08-19 | 400 | 403 | 394 | 394 | 45,700 | 394 |
| 2024-08-16 | 398 | 402 | 398 | 400 | 43,100 | 400 |
| 2024-08-15 | 400 | 402 | 395 | 395 | 61,000 | 395 |
| 2024-08-14 | 398 | 401 | 393 | 398 | 35,500 | 398 |
| 2024-08-13 | 397 | 398 | 392 | 392 | 46,600 | 392 |
| 2024-08-09 | 386 | 395 | 382 | 386 | 92,500 | 386 |
| 2024-08-08 | 384 | 386 | 374 | 378 | 114,100 | 378 |
| 2024-08-07 | 377 | 400 | 377 | 384 | 156,200 | 384 |
| 2024-08-06 | 400 | 401 | 372 | 389 | 287,100 | 389 |
| 2024-08-05 | 372 | 381 | 327 | 330 | 272,900 | 330 |
| 2024-08-02 | 410 | 410 | 394 | 395 | 218,900 | 395 |
| 2024-08-01 | 435 | 435 | 413 | 418 | 173,800 | 418 |
| 2024-07-31 | 424 | 436 | 424 | 436 | 85,500 | 436 |
| 2024-07-30 | 434 | 434 | 422 | 422 | 331,100 | 422 |
| 2024-07-29 | 439 | 445 | 437 | 445 | 32,800 | 445 |
| 2024-07-26 | 436 | 439 | 435 | 435 | 35,600 | 435 |
| 2024-07-25 | 440 | 441 | 436 | 436 | 56,800 | 436 |
| 2024-07-24 | 454 | 454 | 443 | 443 | 71,700 | 443 |
| 2024-07-23 | 450 | 455 | 450 | 454 | 35,000 | 454 |
| 2024-07-22 | 459 | 459 | 448 | 450 | 43,100 | 450 |
| 2024-07-19 | 461 | 463 | 454 | 454 | 55,900 | 454 |
| 2024-07-18 | 467 | 469 | 464 | 466 | 44,100 | 466 |
| 2024-07-17 | 459 | 469 | 459 | 469 | 58,900 | 469 |
| 2024-07-16 | 456 | 461 | 454 | 459 | 105,900 | 459 |
| 2024-07-12 | 441 | 452 | 440 | 452 | 44,200 | 452 |
| 2024-07-11 | 441 | 444 | 437 | 442 | 53,700 | 442 |
| 2024-07-10 | 442 | 445 | 439 | 443 | 82,100 | 443 |
| 2024-07-09 | 446 | 449 | 441 | 441 | 47,500 | 441 |
| 2024-07-08 | 449 | 452 | 441 | 446 | 87,300 | 446 |
| 2024-07-05 | 454 | 456 | 447 | 447 | 39,600 | 447 |
| 2024-07-04 | 455 | 457 | 452 | 454 | 29,800 | 454 |
| 2024-07-03 | 460 | 462 | 451 | 453 | 81,600 | 453 |
| 2024-07-02 | 462 | 462 | 457 | 458 | 32,800 | 458 |
| 2024-07-01 | 465 | 465 | 457 | 457 | 65,100 | 457 |
| 2024-06-28 | 457 | 462 | 454 | 460 | 100,000 | 460 |
| 2024-06-27 | 452 | 454 | 447 | 450 | 52,800 | 450 |
| 2024-06-26 | 453 | 457 | 452 | 455 | 60,700 | 455 |
| 2024-06-25 | 450 | 455 | 449 | 453 | 46,400 | 453 |
| 2024-06-24 | 452 | 452 | 446 | 448 | 77,000 | 448 |
| 2024-06-21 | 453 | 454 | 449 | 451 | 65,000 | 451 |
| 2024-06-20 | 461 | 461 | 446 | 453 | 182,500 | 453 |
| 2024-06-19 | 441 | 468 | 441 | 467 | 175,300 | 467 |
| 2024-06-18 | 442 | 445 | 439 | 439 | 56,500 | 439 |
| 2024-06-17 | 447 | 447 | 440 | 443 | 42,800 | 443 |
| 2024-06-14 | 440 | 447 | 440 | 447 | 34,000 | 447 |
| 2024-06-13 | 446 | 448 | 438 | 438 | 45,500 | 438 |
| 2024-06-12 | 447 | 451 | 446 | 446 | 36,400 | 446 |
| 2024-06-11 | 450 | 452 | 447 | 447 | 41,300 | 447 |
| 2024-06-10 | 435 | 450 | 435 | 450 | 75,000 | 450 |
| 2024-06-07 | 439 | 440 | 431 | 435 | 73,200 | 435 |
| 2024-06-06 | 437 | 440 | 435 | 440 | 30,200 | 440 |
| 2024-06-05 | 441 | 441 | 434 | 434 | 74,700 | 434 |
| 2024-06-04 | 443 | 444 | 439 | 443 | 45,800 | 443 |
| 2024-06-03 | 443 | 447 | 439 | 444 | 89,300 | 444 |
| 2024-05-31 | 434 | 446 | 433 | 443 | 110,200 | 443 |
| 2024-05-30 | 433 | 437 | 429 | 431 | 129,200 | 431 |
| 2024-05-29 | 451 | 452 | 443 | 443 | 63,800 | 443 |
| 2024-05-28 | 452 | 456 | 450 | 453 | 42,300 | 453 |
| 2024-05-27 | 461 | 462 | 447 | 452 | 84,600 | 452 |
| 2024-05-24 | 461 | 463 | 460 | 460 | 17,400 | 460 |
| 2024-05-23 | 461 | 465 | 456 | 463 | 59,400 | 463 |
| 2024-05-22 | 463 | 467 | 461 | 463 | 45,800 | 463 |
| 2024-05-21 | 473 | 473 | 460 | 460 | 49,900 | 460 |
| 2024-05-20 | 464 | 473 | 462 | 470 | 118,000 | 470 |
| 2024-05-17 | 456 | 464 | 456 | 458 | 86,600 | 458 |
| 2024-05-16 | 456 | 459 | 446 | 454 | 85,200 | 454 |
| 2024-05-15 | 460 | 460 | 452 | 453 | 45,800 | 453 |
| 2024-05-14 | 453 | 456 | 450 | 456 | 73,000 | 456 |
| 2024-05-13 | 457 | 460 | 453 | 453 | 80,500 | 453 |
| 2024-05-10 | 464 | 465 | 457 | 458 | 110,400 | 458 |
| 2024-05-09 | 460 | 467 | 459 | 467 | 140,300 | 467 |
| 2024-05-08 | 470 | 477 | 460 | 463 | 646,100 | 463 |
| 2024-05-07 | 429 | 431 | 427 | 430 | 67,200 | 430 |
| 2024-05-02 | 424 | 429 | 423 | 427 | 35,100 | 427 |
| 2024-05-01 | 424 | 425 | 420 | 424 | 97,200 | 424 |
| 2024-04-30 | 417 | 426 | 416 | 426 | 63,600 | 426 |
| 2024-04-26 | 419 | 421 | 413 | 413 | 166,700 | 413 |
| 2024-04-25 | 420 | 420 | 418 | 418 | 15,900 | 418 |
| 2024-04-24 | 420 | 422 | 417 | 420 | 38,800 | 420 |
| 2024-04-23 | 422 | 422 | 414 | 414 | 51,700 | 414 |
| 2024-04-22 | 419 | 419 | 413 | 417 | 89,000 | 417 |
| 2024-04-19 | 418 | 418 | 407 | 413 | 104,700 | 413 |
| 2024-04-18 | 412 | 421 | 412 | 417 | 37,200 | 417 |
| 2024-04-17 | 418 | 418 | 412 | 412 | 60,500 | 412 |
| 2024-04-16 | 424 | 426 | 417 | 417 | 52,600 | 417 |
| 2024-04-15 | 426 | 429 | 424 | 428 | 63,200 | 428 |
| 2024-04-12 | 425 | 426 | 422 | 426 | 40,500 | 426 |
| 2024-04-11 | 419 | 424 | 416 | 422 | 46,200 | 422 |
| 2024-04-10 | 418 | 423 | 417 | 419 | 31,600 | 419 |
| 2024-04-09 | 418 | 418 | 414 | 415 | 34,600 | 415 |
| 2024-04-08 | 419 | 419 | 412 | 414 | 48,900 | 414 |
| 2024-04-05 | 417 | 418 | 411 | 417 | 57,500 | 417 |
| 2024-04-04 | 421 | 421 | 417 | 417 | 44,300 | 417 |
| 2024-04-03 | 419 | 425 | 417 | 421 | 54,500 | 421 |
| 2024-04-02 | 426 | 427 | 419 | 420 | 54,800 | 420 |
| 2024-04-01 | 430 | 434 | 425 | 425 | 85,300 | 425 |
| 2024-03-29 | 430 | 432 | 426 | 432 | 65,300 | 432 |
| 2024-03-28 | 434 | 434 | 424 | 425 | 51,400 | 425 |
| 2024-03-27 | 431 | 435 | 431 | 433 | 40,300 | 433 |
| 2024-03-26 | 425 | 433 | 423 | 433 | 56,900 | 433 |
| 2024-03-25 | 427 | 429 | 424 | 424 | 34,600 | 424 |
| 2024-03-22 | 433 | 433 | 425 | 427 | 88,400 | 427 |
| 2024-03-21 | 436 | 437 | 432 | 433 | 41,400 | 433 |
| 2024-03-19 | 428 | 435 | 426 | 435 | 65,600 | 435 |
| 2024-03-18 | 424 | 428 | 423 | 428 | 70,600 | 428 |
| 2024-03-15 | 418 | 422 | 416 | 422 | 41,700 | 422 |
| 2024-03-14 | 415 | 421 | 412 | 421 | 46,100 | 421 |
| 2024-03-13 | 416 | 418 | 409 | 409 | 36,000 | 409 |
| 2024-03-12 | 410 | 414 | 407 | 414 | 38,700 | 414 |
| 2024-03-11 | 417 | 418 | 408 | 408 | 73,800 | 408 |
| 2024-03-08 | 418 | 422 | 418 | 419 | 45,400 | 419 |
| 2024-03-07 | 424 | 424 | 417 | 417 | 38,700 | 417 |
| 2024-03-06 | 420 | 423 | 418 | 418 | 61,400 | 418 |
| 2024-03-05 | 423 | 423 | 417 | 420 | 40,800 | 420 |
| 2024-03-04 | 426 | 426 | 419 | 420 | 39,300 | 420 |
| 2024-03-01 | 431 | 431 | 425 | 426 | 43,900 | 426 |
| 2024-02-29 | 429 | 432 | 427 | 432 | 26,700 | 432 |
| 2024-02-28 | 424 | 432 | 424 | 429 | 53,300 | 429 |
| 2024-02-27 | 424 | 428 | 424 | 424 | 27,800 | 424 |
| 2024-02-26 | 423 | 429 | 423 | 424 | 69,700 | 424 |
| 2024-02-22 | 422 | 425 | 419 | 421 | 34,600 | 421 |
| 2024-02-21 | 422 | 424 | 418 | 423 | 31,900 | 423 |
| 2024-02-20 | 425 | 429 | 423 | 425 | 51,500 | 425 |
| 2024-02-19 | 416 | 423 | 416 | 421 | 35,700 | 421 |
| 2024-02-16 | 409 | 415 | 409 | 414 | 47,700 | 414 |
| 2024-02-15 | 423 | 423 | 407 | 407 | 111,600 | 407 |
| 2024-02-14 | 421 | 428 | 421 | 422 | 63,200 | 422 |
| 2024-02-13 | 418 | 422 | 415 | 421 | 127,800 | 421 |
| 2024-02-09 | 419 | 421 | 414 | 419 | 125,300 | 419 |
| 2024-02-08 | 424 | 424 | 417 | 422 | 44,900 | 422 |
| 2024-02-07 | 427 | 427 | 421 | 423 | 63,200 | 423 |
| 2024-02-06 | 426 | 432 | 423 | 428 | 71,400 | 428 |
| 2024-02-05 | 420 | 425 | 420 | 423 | 81,700 | 423 |
| 2024-02-02 | 421 | 421 | 417 | 417 | 67,800 | 417 |
| 2024-02-01 | 435 | 435 | 417 | 419 | 128,300 | 419 |
| 2024-01-31 | 430 | 438 | 428 | 437 | 93,700 | 437 |
| 2024-01-30 | 440 | 443 | 428 | 428 | 290,700 | 428 |
| 2024-01-29 | 430 | 440 | 429 | 440 | 66,600 | 440 |
| 2024-01-26 | 433 | 433 | 428 | 428 | 66,800 | 428 |
| 2024-01-25 | 423 | 434 | 423 | 433 | 56,000 | 433 |
| 2024-01-24 | 429 | 430 | 424 | 424 | 83,000 | 424 |
| 2024-01-23 | 435 | 437 | 428 | 428 | 81,100 | 428 |
| 2024-01-22 | 425 | 440 | 423 | 435 | 173,600 | 435 |
| 2024-01-19 | 426 | 429 | 420 | 425 | 165,300 | 425 |
| 2024-01-18 | 416 | 431 | 410 | 425 | 430,800 | 425 |
| 2024-01-17 | 392 | 401 | 392 | 400 | 75,200 | 400 |
| 2024-01-16 | 393 | 394 | 383 | 389 | 91,000 | 389 |
| 2024-01-15 | 385 | 395 | 385 | 393 | 77,200 | 393 |
| 2024-01-12 | 398 | 399 | 388 | 389 | 73,800 | 389 |
| 2024-01-11 | 400 | 401 | 398 | 398 | 51,600 | 398 |
| 2024-01-10 | 400 | 402 | 398 | 399 | 43,000 | 399 |
| 2024-01-09 | 400 | 402 | 398 | 400 | 37,300 | 400 |
| 2024-01-05 | 400 | 402 | 396 | 396 | 56,000 | 396 |
| 2024-01-04 | 400 | 403 | 396 | 400 | 66,400 | 400 |
分割・併合履歴 ： なし
