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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 736 | 750 | 731 | 741 | 121,100 | 741 |
| 2025-12-09 | 735 | 736 | 725 | 726 | 38,300 | 726 |
| 2025-12-08 | 753 | 753 | 733 | 736 | 102,300 | 736 |
| 2025-12-05 | 716 | 754 | 714 | 740 | 247,100 | 740 |
| 2025-12-04 | 701 | 705 | 700 | 703 | 25,300 | 703 |
| 2025-12-03 | 704 | 708 | 700 | 701 | 27,100 | 701 |
| 2025-12-02 | 710 | 711 | 700 | 700 | 36,600 | 700 |
| 2025-12-01 | 717 | 718 | 705 | 708 | 67,000 | 708 |
| 2025-11-28 | 715 | 718 | 709 | 718 | 40,100 | 718 |
| 2025-11-27 | 695 | 714 | 693 | 714 | 74,500 | 714 |
| 2025-11-26 | 679 | 692 | 675 | 687 | 94,900 | 687 |
| 2025-11-25 | 672 | 674 | 667 | 672 | 34,000 | 672 |
| 2025-11-21 | 655 | 666 | 655 | 665 | 24,100 | 665 |
| 2025-11-20 | 661 | 661 | 654 | 658 | 39,600 | 658 |
| 2025-11-19 | 656 | 660 | 651 | 657 | 25,800 | 657 |
| 2025-11-18 | 658 | 660 | 650 | 651 | 48,200 | 651 |
| 2025-11-17 | 661 | 662 | 657 | 657 | 56,600 | 657 |
| 2025-11-14 | 670 | 672 | 662 | 663 | 63,200 | 663 |
| 2025-11-13 | 670 | 675 | 670 | 672 | 18,300 | 672 |
| 2025-11-12 | 669 | 674 | 668 | 671 | 20,600 | 671 |
| 2025-11-11 | 676 | 676 | 666 | 668 | 34,500 | 668 |
| 2025-11-10 | 679 | 681 | 674 | 674 | 17,300 | 674 |
| 2025-11-07 | 678 | 678 | 670 | 671 | 27,100 | 671 |
| 2025-11-06 | 678 | 678 | 672 | 674 | 23,200 | 674 |
| 2025-11-05 | 680 | 683 | 666 | 675 | 73,100 | 675 |
| 2025-11-04 | 701 | 701 | 686 | 686 | 80,700 | 686 |
| 2025-10-31 | 694 | 694 | 686 | 694 | 27,500 | 694 |
| 2025-10-30 | 690 | 696 | 685 | 696 | 22,600 | 696 |
| 2025-10-29 | 699 | 699 | 683 | 683 | 29,200 | 683 |
| 2025-10-28 | 704 | 704 | 692 | 694 | 35,200 | 694 |
| 2025-10-27 | 699 | 709 | 698 | 704 | 43,700 | 704 |
| 2025-10-24 | 699 | 699 | 692 | 696 | 31,900 | 696 |
| 2025-10-23 | 686 | 695 | 684 | 695 | 25,400 | 695 |
| 2025-10-22 | 682 | 687 | 682 | 686 | 13,500 | 686 |
| 2025-10-21 | 688 | 688 | 682 | 682 | 16,800 | 682 |
| 2025-10-20 | 683 | 686 | 679 | 685 | 27,300 | 685 |
| 2025-10-17 | 675 | 681 | 674 | 677 | 23,600 | 677 |
| 2025-10-16 | 672 | 678 | 670 | 675 | 22,200 | 675 |
| 2025-10-15 | 671 | 672 | 666 | 670 | 29,600 | 670 |
| 2025-10-14 | 666 | 670 | 663 | 669 | 52,900 | 669 |
| 2025-10-10 | 688 | 688 | 671 | 673 | 52,800 | 673 |
| 2025-10-09 | 690 | 692 | 685 | 688 | 20,200 | 688 |
| 2025-10-08 | 684 | 693 | 684 | 688 | 35,900 | 688 |
| 2025-10-07 | 685 | 689 | 683 | 683 | 33,300 | 683 |
| 2025-10-06 | 686 | 688 | 679 | 685 | 44,800 | 685 |
| 2025-10-03 | 672 | 679 | 671 | 676 | 31,500 | 676 |
| 2025-10-02 | 676 | 681 | 672 | 672 | 48,700 | 672 |
| 2025-10-01 | 698 | 698 | 676 | 676 | 113,900 | 676 |
| 2025-09-30 | 702 | 703 | 693 | 699 | 53,900 | 699 |
| 2025-09-29 | 704 | 708 | 700 | 700 | 40,400 | 700 |
| 2025-09-26 | 703 | 707 | 701 | 704 | 28,000 | 704 |
| 2025-09-25 | 707 | 710 | 703 | 703 | 30,700 | 703 |
| 2025-09-24 | 713 | 715 | 704 | 707 | 48,900 | 707 |
| 2025-09-22 | 708 | 716 | 706 | 709 | 61,500 | 709 |
| 2025-09-19 | 719 | 724 | 697 | 703 | 130,400 | 703 |
| 2025-09-18 | 735 | 735 | 714 | 720 | 125,700 | 720 |
| 2025-09-17 | 755 | 758 | 733 | 740 | 110,900 | 740 |
| 2025-09-16 | 747 | 757 | 745 | 754 | 111,900 | 754 |
| 2025-09-12 | 734 | 741 | 728 | 741 | 134,700 | 741 |
| 2025-09-11 | 711 | 733 | 706 | 730 | 93,700 | 730 |
| 2025-09-10 | 695 | 705 | 694 | 705 | 63,600 | 705 |
| 2025-09-09 | 686 | 700 | 686 | 691 | 85,400 | 691 |
| 2025-09-08 | 676 | 683 | 674 | 683 | 40,800 | 683 |
| 2025-09-05 | 672 | 675 | 668 | 675 | 30,700 | 675 |
| 2025-09-04 | 670 | 675 | 667 | 672 | 63,800 | 672 |
| 2025-09-03 | 666 | 671 | 664 | 666 | 48,200 | 666 |
| 2025-09-02 | 669 | 669 | 661 | 666 | 55,800 | 666 |
| 2025-09-01 | 671 | 674 | 663 | 664 | 65,700 | 664 |
| 2025-08-29 | 671 | 674 | 669 | 673 | 55,000 | 673 |
| 2025-08-28 | 672 | 676 | 664 | 670 | 80,800 | 670 |
| 2025-08-27 | 658 | 674 | 656 | 674 | 133,300 | 674 |
| 2025-08-26 | 660 | 660 | 649 | 653 | 49,600 | 653 |
| 2025-08-25 | 654 | 660 | 651 | 660 | 78,300 | 660 |
| 2025-08-22 | 649 | 650 | 646 | 648 | 40,500 | 648 |
| 2025-08-21 | 640 | 648 | 640 | 645 | 86,900 | 645 |
| 2025-08-20 | 651 | 652 | 636 | 639 | 173,300 | 639 |
| 2025-08-19 | 650 | 651 | 647 | 651 | 70,400 | 651 |
| 2025-08-18 | 652 | 653 | 648 | 651 | 58,600 | 651 |
| 2025-08-15 | 649 | 650 | 644 | 648 | 56,900 | 648 |
| 2025-08-14 | 645 | 649 | 642 | 647 | 70,900 | 647 |
| 2025-08-13 | 657 | 658 | 640 | 643 | 178,600 | 643 |
| 2025-08-12 | 653 | 659 | 653 | 658 | 129,000 | 658 |
| 2025-08-08 | 659 | 659 | 649 | 650 | 128,000 | 650 |
| 2025-08-07 | 656 | 661 | 656 | 658 | 124,200 | 658 |
| 2025-08-06 | 634 | 655 | 634 | 652 | 329,400 | 652 |
| 2025-08-05 | 640 | 640 | 626 | 631 | 880,900 | 631 |
| 2025-08-04 | 531 | 570 | 531 | 562 | 186,700 | 562 |
| 2025-08-01 | 543 | 545 | 542 | 545 | 45,200 | 545 |
| 2025-07-31 | 537 | 543 | 537 | 543 | 27,500 | 543 |
| 2025-07-30 | 532 | 536 | 530 | 534 | 46,700 | 534 |
| 2025-07-29 | 528 | 531 | 527 | 531 | 12,800 | 531 |
| 2025-07-28 | 528 | 529 | 526 | 528 | 13,700 | 528 |
| 2025-07-25 | 522 | 528 | 521 | 528 | 65,000 | 528 |
| 2025-07-24 | 521 | 525 | 520 | 522 | 101,100 | 522 |
| 2025-07-23 | 524 | 524 | 518 | 521 | 46,600 | 521 |
| 2025-07-22 | 516 | 522 | 514 | 521 | 45,700 | 521 |
| 2025-07-18 | 521 | 522 | 511 | 515 | 60,300 | 515 |
| 2025-07-17 | 524 | 524 | 521 | 522 | 27,500 | 522 |
| 2025-07-16 | 524 | 525 | 521 | 524 | 20,100 | 524 |
| 2025-07-15 | 527 | 530 | 522 | 524 | 56,800 | 524 |
| 2025-07-14 | 527 | 528 | 523 | 527 | 36,900 | 527 |
| 2025-07-11 | 523 | 527 | 523 | 527 | 22,500 | 527 |
| 2025-07-10 | 528 | 528 | 521 | 524 | 14,200 | 524 |
| 2025-07-09 | 529 | 529 | 524 | 526 | 17,500 | 526 |
| 2025-07-08 | 519 | 525 | 516 | 525 | 34,200 | 525 |
| 2025-07-07 | 526 | 526 | 517 | 522 | 43,000 | 522 |
| 2025-07-04 | 525 | 527 | 524 | 525 | 44,800 | 525 |
| 2025-07-03 | 527 | 527 | 520 | 525 | 92,900 | 525 |
| 2025-07-02 | 528 | 533 | 527 | 527 | 25,900 | 527 |
| 2025-07-01 | 537 | 537 | 524 | 528 | 94,100 | 528 |
| 2025-06-30 | 524 | 536 | 524 | 536 | 42,700 | 536 |
| 2025-06-27 | 525 | 528 | 521 | 523 | 38,300 | 523 |
| 2025-06-26 | 535 | 541 | 530 | 534 | 60,800 | 534 |
| 2025-06-25 | 536 | 537 | 531 | 534 | 17,500 | 534 |
| 2025-06-24 | 546 | 546 | 532 | 536 | 47,400 | 536 |
| 2025-06-23 | 540 | 547 | 537 | 544 | 99,200 | 544 |
| 2025-06-20 | 534 | 538 | 531 | 534 | 36,200 | 534 |
| 2025-06-19 | 527 | 532 | 527 | 532 | 22,800 | 532 |
| 2025-06-18 | 528 | 531 | 527 | 529 | 26,500 | 529 |
| 2025-06-17 | 528 | 533 | 526 | 530 | 28,600 | 530 |
| 2025-06-16 | 525 | 526 | 523 | 525 | 22,200 | 525 |
| 2025-06-13 | 531 | 531 | 523 | 525 | 38,700 | 525 |
| 2025-06-12 | 537 | 537 | 531 | 531 | 25,300 | 531 |
| 2025-06-11 | 539 | 544 | 536 | 537 | 29,600 | 537 |
| 2025-06-10 | 538 | 545 | 538 | 539 | 65,400 | 539 |
| 2025-06-09 | 528 | 540 | 524 | 540 | 95,800 | 540 |
| 2025-06-06 | 525 | 528 | 524 | 526 | 20,500 | 526 |
| 2025-06-05 | 525 | 527 | 523 | 526 | 18,000 | 526 |
| 2025-06-04 | 525 | 527 | 523 | 525 | 41,300 | 525 |
| 2025-06-03 | 531 | 531 | 523 | 527 | 45,200 | 527 |
| 2025-06-02 | 529 | 531 | 526 | 530 | 51,900 | 530 |
| 2025-05-30 | 526 | 529 | 524 | 529 | 34,100 | 529 |
| 2025-05-29 | 529 | 534 | 525 | 526 | 88,900 | 526 |
| 2025-05-28 | 526 | 529 | 521 | 528 | 99,600 | 528 |
| 2025-05-27 | 521 | 526 | 521 | 525 | 34,500 | 525 |
| 2025-05-26 | 516 | 524 | 516 | 521 | 66,400 | 521 |
| 2025-05-23 | 522 | 525 | 512 | 515 | 98,300 | 515 |
| 2025-05-22 | 524 | 524 | 518 | 520 | 45,600 | 520 |
| 2025-05-21 | 526 | 526 | 522 | 524 | 42,000 | 524 |
| 2025-05-20 | 518 | 526 | 518 | 526 | 67,800 | 526 |
| 2025-05-19 | 516 | 518 | 509 | 515 | 62,100 | 515 |
| 2025-05-16 | 526 | 526 | 512 | 516 | 111,900 | 516 |
| 2025-05-15 | 526 | 531 | 521 | 527 | 105,500 | 527 |
| 2025-05-14 | 523 | 526 | 521 | 526 | 66,400 | 526 |
| 2025-05-13 | 525 | 528 | 520 | 523 | 99,200 | 523 |
| 2025-05-12 | 525 | 529 | 523 | 524 | 78,000 | 524 |
| 2025-05-09 | 513 | 526 | 512 | 521 | 189,900 | 521 |
| 2025-05-08 | 495 | 514 | 485 | 511 | 239,200 | 511 |
| 2025-05-07 | 493 | 497 | 478 | 496 | 94,700 | 496 |
| 2025-05-02 | 492 | 494 | 483 | 488 | 70,200 | 488 |
| 2025-05-01 | 495 | 498 | 490 | 491 | 120,100 | 491 |
| 2025-04-30 | 496 | 504 | 496 | 503 | 101,300 | 503 |
| 2025-04-28 | 483 | 494 | 483 | 494 | 76,700 | 494 |
| 2025-04-25 | 472 | 479 | 472 | 479 | 38,500 | 479 |
| 2025-04-24 | 474 | 475 | 470 | 472 | 29,600 | 472 |
| 2025-04-23 | 474 | 475 | 467 | 471 | 93,800 | 471 |
| 2025-04-22 | 477 | 478 | 465 | 468 | 59,300 | 468 |
| 2025-04-21 | 477 | 484 | 476 | 480 | 119,100 | 480 |
| 2025-04-18 | 465 | 482 | 465 | 482 | 176,000 | 482 |
| 2025-04-17 | 456 | 464 | 456 | 464 | 39,900 | 464 |
| 2025-04-16 | 460 | 461 | 455 | 457 | 23,700 | 457 |
| 2025-04-15 | 465 | 467 | 458 | 458 | 57,600 | 458 |
| 2025-04-14 | 459 | 463 | 459 | 462 | 31,400 | 462 |
| 2025-04-11 | 451 | 459 | 445 | 459 | 50,700 | 459 |
| 2025-04-10 | 464 | 466 | 456 | 459 | 87,600 | 459 |
| 2025-04-09 | 443 | 443 | 429 | 440 | 106,500 | 440 |
| 2025-04-08 | 437 | 447 | 435 | 443 | 101,800 | 443 |
| 2025-04-07 | 422 | 431 | 410 | 426 | 293,500 | 426 |
| 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