6853 (株)共和電業の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	402	404	400	403	63,600	403
2023-12-28	395	400	393	399	72,200	399
2023-12-27	405	411	405	411	117,200	411
2023-12-26	406	410	406	409	42,800	409
2023-12-25	411	415	407	407	68,500	407
2023-12-22	410	412	408	409	45,500	409
2023-12-21	407	412	405	410	35,900	410
2023-12-20	403	410	403	409	43,600	409
2023-12-19	401	405	400	403	31,200	403
2023-12-18	402	404	400	402	66,000	402
2023-12-15	400	404	397	404	69,500	404
2023-12-14	405	406	402	403	30,500	403
2023-12-13	405	408	401	402	65,400	402
2023-12-12	407	409	402	404	54,400	404
2023-12-11	409	413	404	408	96,300	408
2023-12-08	412	414	407	410	92,000	410
2023-12-07	421	424	412	413	83,800	413
2023-12-06	420	425	420	422	31,500	422
2023-12-05	429	430	420	421	54,500	421
2023-12-04	429	432	426	431	56,800	431
2023-12-01	428	429	422	425	116,200	425
2023-11-30	424	436	424	435	79,500	435
2023-11-29	423	424	419	424	100,600	424
2023-11-28	419	431	416	423	262,700	423
2023-11-27	413	414	408	414	47,200	414
2023-11-24	405	413	404	407	86,900	407
2023-11-22	400	403	400	401	30,500	401
2023-11-21	407	407	400	403	39,500	403
2023-11-20	405	406	402	402	49,200	402
2023-11-17	405	408	402	407	75,800	407
2023-11-16	402	408	398	403	67,300	403
2023-11-15	402	403	395	395	41,200	395
2023-11-14	398	402	398	400	15,700	400
2023-11-13	405	405	396	396	61,300	396
2023-11-10	391	405	388	404	143,200	404
2023-11-09	385	392	382	392	40,900	392
2023-11-08	389	392	380	385	66,900	385
2023-11-07	387	392	385	390	112,400	390
2023-11-06	382	383	378	379	40,000	379
2023-11-02	377	379	376	376	27,100	376
2023-11-01	380	384	376	377	82,100	377
2023-10-31	365	374	365	374	83,700	374
2023-10-30	373	376	362	362	276,700	362
2023-10-27	377	379	375	375	33,400	375
2023-10-26	374	378	373	374	65,500	374
2023-10-25	371	376	370	372	32,200	372
2023-10-24	371	374	365	373	54,400	373
2023-10-23	375	375	370	370	23,300	370
2023-10-20	373	376	370	375	32,900	375
2023-10-19	377	377	371	373	44,100	373
2023-10-18	376	378	372	378	28,000	378
2023-10-17	376	382	371	374	42,400	374
2023-10-16	376	380	373	377	59,600	377
2023-10-13	377	384	376	379	50,900	379
2023-10-12	369	383	369	383	89,700	383
2023-10-11	373	376	369	372	43,000	372
2023-10-10	372	377	371	376	41,800	376
2023-10-06	375	377	372	372	28,700	372
2023-10-05	370	373	368	372	32,700	372
2023-10-04	365	369	362	364	53,000	364
2023-10-03	378	379	369	369	41,300	369
2023-10-02	381	388	377	377	105,100	377
2023-09-29	381	381	371	374	70,600	374
2023-09-28	380	381	374	377	91,000	377
2023-09-27	369	375	366	375	45,500	375
2023-09-26	375	375	367	367	34,100	367
2023-09-25	370	374	370	373	46,600	373
2023-09-22	364	369	364	365	16,400	365
2023-09-21	368	369	365	365	22,200	365
2023-09-20	370	371	365	368	41,400	368
2023-09-19	368	370	367	370	33,500	370
2023-09-15	367	368	365	367	30,200	367
2023-09-14	365	366	362	366	29,100	366
2023-09-13	363	363	361	362	13,500	362
2023-09-12	358	364	358	364	20,700	364
2023-09-11	363	363	354	356	56,800	356
2023-09-08	365	366	363	364	34,300	364
2023-09-07	367	367	365	367	24,100	367
2023-09-06	365	367	365	365	23,800	365
2023-09-05	367	367	365	367	13,000	367
2023-09-04	365	368	363	367	49,300	367
2023-09-01	362	363	359	363	42,500	363
2023-08-31	360	360	358	359	28,000	359
2023-08-30	359	360	358	360	16,900	360
2023-08-29	358	359	356	359	38,200	359
2023-08-28	356	356	353	354	20,000	354
2023-08-25	355	355	352	353	16,700	353
2023-08-24	354	357	354	355	9,300	355
2023-08-23	355	355	354	354	12,100	354
2023-08-22	351	355	351	355	12,800	355
2023-08-21	353	353	350	353	22,100	353
2023-08-18	349	352	349	349	17,200	349
2023-08-17	351	351	348	349	33,600	349
2023-08-16	355	356	351	351	52,100	351
2023-08-15	355	357	355	355	18,100	355
2023-08-14	360	360	355	355	24,200	355
2023-08-10	358	361	355	359	59,500	359
2023-08-09	358	365	356	362	76,100	362
2023-08-08	357	358	355	357	31,500	357
2023-08-07	354	357	352	357	26,700	357
2023-08-04	351	355	351	351	23,000	351
2023-08-03	356	356	350	355	76,500	355
2023-08-02	355	357	353	355	68,100	355
2023-08-01	360	360	355	356	38,900	356
2023-07-31	356	358	353	358	58,100	358
2023-07-28	360	360	351	351	200,100	351
2023-07-27	357	360	356	358	34,800	358
2023-07-26	357	359	355	357	21,200	357
2023-07-25	357	358	353	358	36,300	358
2023-07-24	357	358	354	354	23,000	354
2023-07-21	357	357	353	353	25,900	353
2023-07-20	360	360	354	355	19,000	355
2023-07-19	357	358	355	356	17,400	356
2023-07-18	355	355	351	353	25,400	353
2023-07-14	355	355	351	351	22,700	351
2023-07-13	353	356	353	355	37,100	355
2023-07-12	363	363	353	353	26,800	353
2023-07-11	369	369	360	361	30,900	361
2023-07-10	368	371	364	364	25,700	364
2023-07-07	365	368	363	366	20,800	366
2023-07-06	369	370	366	369	17,800	369
2023-07-05	375	375	370	373	50,200	373
2023-07-04	370	376	368	374	89,600	374
2023-07-03	363	368	363	367	72,100	367
2023-06-30	363	363	360	362	29,100	362
2023-06-29	363	364	359	362	25,500	362
2023-06-28	360	363	358	363	21,700	363
2023-06-27	353	358	353	357	5,000	357
2023-06-26	353	359	353	358	18,100	358
2023-06-23	360	362	354	355	49,300	355
2023-06-22	366	366	360	360	62,000	360
2023-06-21	362	366	362	363	47,000	363
2023-06-20	360	365	360	365	49,200	365
2023-06-19	362	363	358	363	78,200	363
2023-06-16	354	358	353	358	65,800	358
2023-06-15	355	355	352	352	26,900	352
2023-06-14	356	356	350	354	24,800	354
2023-06-13	355	355	352	353	22,900	353
2023-06-12	348	354	348	354	30,600	354
2023-06-09	348	351	348	350	32,700	350
2023-06-08	352	352	346	347	22,300	347
2023-06-07	348	352	346	352	45,000	352
2023-06-06	349	351	347	350	32,100	350
2023-06-05	348	349	346	347	27,900	347
2023-06-02	343	347	343	345	24,200	345
2023-06-01	344	346	341	342	38,300	342
2023-05-31	349	350	341	343	80,200	343
2023-05-30	352	352	350	350	26,000	350
2023-05-29	356	356	352	352	20,600	352
2023-05-26	360	360	354	354	30,000	354
2023-05-25	356	360	356	360	22,600	360
2023-05-24	359	360	357	360	17,700	360
2023-05-23	359	361	355	360	49,700	360
2023-05-22	358	361	358	361	22,100	361
2023-05-19	357	358	354	358	28,400	358
2023-05-18	357	357	354	357	24,000	357
2023-05-17	357	357	355	357	23,700	357
2023-05-16	358	359	355	356	21,200	356
2023-05-15	354	358	352	358	39,700	358
2023-05-12	355	355	352	355	51,200	355
2023-05-11	356	358	354	355	30,300	355
2023-05-10	362	362	359	360	27,700	360
2023-05-09	361	362	359	360	29,500	360
2023-05-08	361	361	355	361	36,200	361
2023-05-02	359	359	355	356	26,000	356
2023-05-01	362	363	357	359	123,900	359
2023-04-28	354	358	352	358	60,100	358
2023-04-27	353	358	350	350	228,500	350
2023-04-26	359	359	352	353	70,900	353
2023-04-25	360	360	358	360	44,700	360
2023-04-24	357	360	357	359	24,100	359
2023-04-21	359	361	358	359	25,100	359
2023-04-20	361	362	358	361	110,400	361
2023-04-19	359	360	356	360	49,000	360
2023-04-18	360	361	358	360	51,500	360
2023-04-17	360	361	355	360	107,900	360
2023-04-14	358	359	356	358	50,200	358
2023-04-13	355	360	355	359	52,000	359
2023-04-12	355	358	353	358	47,700	358
2023-04-11	352	355	349	355	44,900	355
2023-04-10	350	352	347	352	36,500	352
2023-04-07	345	350	344	350	41,500	350
2023-04-06	345	352	345	350	59,500	350
2023-04-05	350	350	344	349	35,000	349
2023-04-04	352	352	346	352	42,500	352
2023-04-03	354	354	345	354	80,500	354
2023-03-31	347	350	347	349	33,400	349
2023-03-30	350	351	343	344	41,300	344
2023-03-29	344	354	343	354	40,600	354
2023-03-28	342	344	339	344	26,600	344
2023-03-27	346	346	342	344	13,100	344
2023-03-24	345	345	341	342	15,700	342
2023-03-23	341	347	339	346	19,400	346
2023-03-22	343	345	342	345	21,700	345
2023-03-20	341	345	335	337	40,600	337
2023-03-17	341	346	340	344	29,500	344
2023-03-16	343	344	338	340	33,100	340
2023-03-15	349	350	345	346	20,000	346
2023-03-14	347	348	339	343	35,200	343
2023-03-13	347	354	345	353	37,000	353
2023-03-10	356	359	353	354	54,900	354
2023-03-09	354	358	353	358	29,700	358
2023-03-08	356	358	351	355	30,700	355
2023-03-07	352	358	351	356	70,200	356
2023-03-06	351	351	347	351	39,900	351
2023-03-03	348	352	345	351	51,100	351
2023-03-02	353	353	345	348	37,200	348
2023-03-01	346	351	342	351	63,700	351
2023-02-28	345	345	341	343	40,600	343
2023-02-27	337	345	336	345	84,900	345
2023-02-24	332	336	332	334	24,000	334
2023-02-22	334	335	332	332	45,200	332
2023-02-21	335	337	333	335	22,900	335
2023-02-20	335	338	334	338	33,900	338
2023-02-17	333	334	331	333	48,300	333
2023-02-16	337	337	332	335	51,900	335
2023-02-15	341	341	335	335	48,100	335
2023-02-14	341	341	336	338	23,300	338
2023-02-13	343	343	335	338	64,500	338
2023-02-10	338	339	330	335	55,100	335
2023-02-09	334	341	334	339	23,100	339
2023-02-08	339	339	334	334	50,800	334
2023-02-07	341	341	337	338	46,400	338
2023-02-06	343	345	340	342	33,500	342
2023-02-03	338	343	338	343	34,800	343
2023-02-02	343	343	339	339	21,900	339
2023-02-01	343	345	340	341	48,500	341
2023-01-31	342	343	338	341	46,000	341
2023-01-30	341	346	339	339	182,200	339
2023-01-27	336	339	336	338	39,100	338
2023-01-26	337	339	336	336	28,100	336
2023-01-25	334	339	333	339	27,000	339
2023-01-24	336	337	333	335	39,100	335
2023-01-23	336	338	332	335	45,500	335
2023-01-20	331	336	331	335	28,400	335
2023-01-19	331	334	328	330	40,500	330
2023-01-18	330	336	328	332	50,800	332
2023-01-17	328	331	326	330	37,300	330
2023-01-16	329	330	325	325	52,200	325
2023-01-13	332	334	330	331	42,100	331
2023-01-12	334	338	332	332	65,200	332
2023-01-11	333	337	333	336	37,300	336
2023-01-10	337	339	333	333	31,100	333
2023-01-06	334	338	334	336	33,900	336
2023-01-05	340	340	332	333	71,000	333
2023-01-04	349	349	340	340	53,500	340

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6853 (株)共和電業 の時系列データ [2023年度]

6853 (株)共和電業の時系列データ [2023年度]