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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
