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
2024-07-16456461454459105,900459
2024-07-1244145244045244,200452
2024-07-1144144443744253,700442
2024-07-1044244543944382,100443
2024-07-0944644944144147,500441
2024-07-0844945244144687,300446
2024-07-0545445644744739,600447
2024-07-0445545745245429,800454
2024-07-0346046245145381,600453
2024-07-0246246245745832,800458
2024-07-0146546545745765,100457
2024-06-28457462454460100,000460
2024-06-2745245444745052,800450
2024-06-2645345745245560,700455
2024-06-2545045544945346,400453
2024-06-2445245244644877,000448
2024-06-2145345444945165,000451
2024-06-20461461446453182,500453
2024-06-19441468441467175,300467
2024-06-1844244543943956,500439
2024-06-1744744744044342,800443
2024-06-1444044744044734,000447
2024-06-1344644843843845,500438
2024-06-1244745144644636,400446
2024-06-1145045244744741,300447
2024-06-1043545043545075,000450
2024-06-0743944043143573,200435
2024-06-0643744043544030,200440
2024-06-0544144143443474,700434
2024-06-0444344443944345,800443
2024-06-0344344743944489,300444
2024-05-31434446433443110,200443
2024-05-30433437429431129,200431
2024-05-2945145244344363,800443
2024-05-2845245645045342,300453
2024-05-2746146244745284,600452
2024-05-2446146346046017,400460
2024-05-2346146545646359,400463
2024-05-2246346746146345,800463
2024-05-2147347346046049,900460
2024-05-20464473462470118,000470
2024-05-1745646445645886,600458
2024-05-1645645944645485,200454
2024-05-1546046045245345,800453
2024-05-1445345645045673,000456
2024-05-1345746045345380,500453
2024-05-10464465457458110,400458
2024-05-09460467459467140,300467
2024-05-08470477460463646,100463
2024-05-0742943142743067,200430
2024-05-0242442942342735,100427
2024-05-0142442542042497,200424
2024-04-3041742641642663,600426
2024-04-26419421413413166,700413
2024-04-2542042041841815,900418
2024-04-2442042241742038,800420
2024-04-2342242241441451,700414
2024-04-2241941941341789,000417
2024-04-19418418407413104,700413
2024-04-1841242141241737,200417
2024-04-1741841841241260,500412
2024-04-1642442641741752,600417
2024-04-1542642942442863,200428
2024-04-1242542642242640,500426
2024-04-1141942441642246,200422
2024-04-1041842341741931,600419
2024-04-0941841841441534,600415
2024-04-0841941941241448,900414
2024-04-0541741841141757,500417
2024-04-0442142141741744,300417
2024-04-0341942541742154,500421
2024-04-0242642741942054,800420
2024-04-0143043442542585,300425
2024-03-2943043242643265,300432
2024-03-2843443442442551,400425
2024-03-2743143543143340,300433
2024-03-2642543342343356,900433
2024-03-2542742942442434,600424
2024-03-2243343342542788,400427
2024-03-2143643743243341,400433
2024-03-1942843542643565,600435
2024-03-1842442842342870,600428
2024-03-1541842241642241,700422
2024-03-1441542141242146,100421
2024-03-1341641840940936,000409
2024-03-1241041440741438,700414
2024-03-1141741840840873,800408
2024-03-0841842241841945,400419
2024-03-0742442441741738,700417
2024-03-0642042341841861,400418
2024-03-0542342341742040,800420
2024-03-0442642641942039,300420
2024-03-0143143142542643,900426
2024-02-2942943242743226,700432
2024-02-2842443242442953,300429
2024-02-2742442842442427,800424
2024-02-2642342942342469,700424
2024-02-2242242541942134,600421
2024-02-2142242441842331,900423
2024-02-2042542942342551,500425
2024-02-1941642341642135,700421
2024-02-1640941540941447,700414
2024-02-15423423407407111,600407
2024-02-1442142842142263,200422
2024-02-13418422415421127,800421
2024-02-09419421414419125,300419
2024-02-0842442441742244,900422
2024-02-0742742742142363,200423
2024-02-0642643242342871,400428
2024-02-0542042542042381,700423
2024-02-0242142141741767,800417
2024-02-01435435417419128,300419
2024-01-3143043842843793,700437
2024-01-30440443428428290,700428
2024-01-2943044042944066,600440
2024-01-2643343342842866,800428
2024-01-2542343442343356,000433
2024-01-2442943042442483,000424
2024-01-2343543742842881,100428
2024-01-22425440423435173,600435
2024-01-19426429420425165,300425
2024-01-18416431410425430,800425
2024-01-1739240139240075,200400
2024-01-1639339438338991,000389
2024-01-1538539538539377,200393
2024-01-1239839938838973,800389
2024-01-1140040139839851,600398
2024-01-1040040239839943,000399
2024-01-0940040239840037,300400
2024-01-0540040239639656,000396
2024-01-0440040339640066,400400

分割・併合履歴 : なし