7914 共同印刷(株) 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
2024-07-123,9554,0453,9153,93013,3003,930
2024-07-113,9854,0403,9703,98510,3003,985
2024-07-104,0254,0503,9453,97515,9003,975
2024-07-094,0304,0453,9054,02020,2004,020
2024-07-083,9154,0253,9154,02017,4004,020
2024-07-053,9453,9453,8653,90513,7003,905
2024-07-043,8703,9953,8603,95522,6003,955
2024-07-033,8503,9003,8503,8707,2003,870
2024-07-023,8253,8953,8253,85011,3003,850
2024-07-013,8903,9203,8253,8259,2003,825
2024-06-283,9053,9803,8203,88538,2003,885
2024-06-274,0104,0103,8553,90518,3003,905
2024-06-263,9754,0153,9303,99018,1003,990
2024-06-253,8703,9803,8703,93017,7003,930
2024-06-243,8953,9803,8103,87022,6003,870
2024-06-213,8303,9653,8303,88528,7003,885
2024-06-203,8553,8553,7703,83022,7003,830
2024-06-193,6203,8153,6203,79038,9003,790
2024-06-183,6103,6103,5453,60010,2003,600
2024-06-173,5703,5903,5203,55515,6003,555
2024-06-143,4853,5903,4853,58016,7003,580
2024-06-133,5253,5753,4903,49513,5003,495
2024-06-123,5703,6203,5703,5756,2003,575
2024-06-113,6853,6903,5903,59010,5003,590
2024-06-103,5803,6603,5803,6608,2003,660
2024-06-073,5553,5753,5353,5605,2003,560
2024-06-063,6203,6203,5503,5557,9003,555
2024-06-053,6153,6153,5703,60510,4003,605
2024-06-043,6853,6903,6403,66511,2003,665
2024-06-033,6303,6953,6103,69517,0003,695
2024-05-313,5253,5853,4953,57016,6003,570
2024-05-303,4703,5353,4453,52511,8003,525
2024-05-293,5403,5703,5003,5009,8003,500
2024-05-283,4803,5353,4803,5107,0003,510
2024-05-273,5303,5403,4453,51029,8003,510
2024-05-243,3753,4653,3703,42011,6003,420
2024-05-233,4203,4253,3453,39516,3003,395
2024-05-223,4953,4953,4003,41519,6003,415
2024-05-213,5203,5253,4603,4757,6003,475
2024-05-203,5303,5503,4753,50017,7003,500
2024-05-173,3703,5303,3253,47034,2003,470
2024-05-163,4003,4003,2703,37041,4003,370
2024-05-153,1603,2103,1503,16011,1003,160
2024-05-143,1153,1703,1053,15010,7003,150
2024-05-133,1303,1303,0653,07025,0003,070
2024-05-103,2003,2003,0653,11030,3003,110
2024-05-093,1503,1703,1253,1405,2003,140
2024-05-083,1503,1703,1303,1306,4003,130
2024-05-073,1453,1753,1203,1506,4003,150
2024-05-023,1753,2253,0653,14024,0003,140
2024-05-013,1803,2353,1603,22533,2003,225
2024-04-303,2003,2853,1753,2856,9003,285
2024-04-263,1753,1853,1203,17515,1003,175
2024-04-253,2503,2853,1453,19512,1003,195
2024-04-243,3153,3153,2353,2655,4003,265
2024-04-233,2903,2903,2203,2457,1003,245
2024-04-223,2403,2803,2303,2506,6003,250
2024-04-193,2703,2753,1903,2057,3003,205
2024-04-183,2103,3003,2103,3003,8003,300
2024-04-173,3153,3203,2253,24012,2003,240
2024-04-163,4253,4253,2753,2958,9003,295
2024-04-153,4003,4453,3703,4255,8003,425
2024-04-123,4353,4353,3853,4008,7003,400
2024-04-113,3403,4353,3403,4355,5003,435
2024-04-103,3703,4003,3353,3807,3003,380
2024-04-093,3403,3703,3253,3704,5003,370
2024-04-083,2753,3253,2753,3205,2003,320
2024-04-053,2753,3203,2403,2708,8003,270
2024-04-043,3353,3753,3053,3458,5003,345
2024-04-033,3153,3503,2803,3155,2003,315
2024-04-023,3953,4203,3253,34011,7003,340
2024-04-013,4853,4853,3903,39512,4003,395
2024-03-293,4253,5053,4253,46510,2003,465
2024-03-283,4553,5053,3953,42014,5003,420
2024-03-273,5303,5803,5153,53023,0003,530
2024-03-263,4503,5803,4503,57034,4003,570
2024-03-253,4953,4953,4503,45017,7003,450
2024-03-223,4253,4403,3853,4359,2003,435
2024-03-213,3703,4403,3553,3957,0003,395
2024-03-193,2953,3403,2803,3404,6003,340
2024-03-183,2903,3053,2703,2956,6003,295
2024-03-153,3053,3303,2403,26521,6003,265
2024-03-143,3203,3403,2953,34010,2003,340
2024-03-133,3253,3553,2603,28512,2003,285
2024-03-123,3053,3203,2653,32013,2003,320
2024-03-113,3853,3853,2253,29012,5003,290
2024-03-083,2603,4053,2603,40519,3003,405
2024-03-073,3603,3753,2953,29515,3003,295
2024-03-063,2703,3353,2703,29518,9003,295
2024-03-053,2253,2903,1953,28512,1003,285
2024-03-043,2503,2503,1903,23011,1003,230
2024-03-013,1603,2303,1603,23015,0003,230
2024-02-293,1653,1953,1553,1604,8003,160
2024-02-283,1703,1953,1553,1806,0003,180
2024-02-273,1853,2003,1503,1506,3003,150
2024-02-263,1603,1703,1503,1553,4003,155
2024-02-223,1403,1603,1403,1553,4003,155
2024-02-213,1553,1553,0553,13013,9003,130
2024-02-203,1903,1903,1553,1556,4003,155
2024-02-193,1203,1803,1203,1807,3003,180
2024-02-163,0903,1553,0853,13011,6003,130
2024-02-153,1353,1353,0703,07014,3003,070
2024-02-143,2303,2303,1303,15019,8003,150
2024-02-133,2103,2453,2003,24013,6003,240
2024-02-093,2303,2653,1803,18010,6003,180
2024-02-083,2603,3253,1653,28050,0003,280
2024-02-073,3253,4003,3253,40025,2003,400
2024-02-063,3203,3303,2903,30011,1003,300
2024-02-053,3153,3603,3153,3305,5003,330
2024-02-023,3653,3903,3303,3408,8003,340
2024-02-013,3853,3953,3453,36514,2003,365
2024-01-313,3303,3853,3153,38512,5003,385
2024-01-303,3953,4003,3403,34015,5003,340
2024-01-293,3753,4153,3753,39515,7003,395
2024-01-263,3653,3953,3353,35024,2003,350
2024-01-253,3403,3753,3403,36510,8003,365
2024-01-243,3303,3603,3203,34014,6003,340
2024-01-233,3653,4003,3503,35510,0003,355
2024-01-223,3203,3753,3203,36514,0003,365
2024-01-193,3453,3553,3103,32014,7003,320
2024-01-183,3753,3903,3603,36015,3003,360
2024-01-173,3353,4153,3353,34518,9003,345
2024-01-163,3903,3903,3103,3209,4003,320
2024-01-153,3403,4053,3153,39516,5003,395
2024-01-123,3503,3753,2503,27019,3003,270
2024-01-113,3803,4053,3353,34019,1003,340
2024-01-103,3553,3953,3453,36521,1003,365
2024-01-093,3303,3653,3153,36013,7003,360
2024-01-053,2803,3503,2803,30513,9003,305
2024-01-043,2653,2703,1653,25524,4003,255

分割・併合履歴 : [2017-09-27]1株→0.1株