3,260円
共英製鋼の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,426.0 | 1,433.0 | 1,413.0 | 1,430.0 | 1,430.0 | 85,900 |
| 2023/02/02 | 1,433.0 | 1,435.0 | 1,408.0 | 1,432.0 | 1,432.0 | 125,500 |
| 2023/02/01 | 1,414.0 | 1,477.0 | 1,414.0 | 1,443.0 | 1,443.0 | 183,500 |
| 2023/01/31 | 1,409.0 | 1,424.0 | 1,378.0 | 1,414.0 | 1,414.0 | 166,400 |
| 2023/01/30 | 1,416.0 | 1,416.0 | 1,391.0 | 1,401.0 | 1,401.0 | 80,900 |
| 2023/01/27 | 1,413.0 | 1,426.0 | 1,409.0 | 1,416.0 | 1,416.0 | 82,800 |
| 2023/01/26 | 1,406.0 | 1,406.0 | 1,390.0 | 1,401.0 | 1,401.0 | 69,300 |
| 2023/01/25 | 1,366.0 | 1,406.0 | 1,366.0 | 1,400.0 | 1,400.0 | 88,700 |
| 2023/01/24 | 1,376.0 | 1,391.0 | 1,367.0 | 1,368.0 | 1,368.0 | 101,100 |
| 2023/01/23 | 1,362.0 | 1,378.0 | 1,355.0 | 1,376.0 | 1,376.0 | 94,400 |
| 2023/01/20 | 1,329.0 | 1,354.0 | 1,329.0 | 1,347.0 | 1,347.0 | 91,100 |
| 2023/01/19 | 1,320.0 | 1,330.0 | 1,317.0 | 1,327.0 | 1,327.0 | 46,500 |
| 2023/01/18 | 1,313.0 | 1,332.0 | 1,307.0 | 1,331.0 | 1,331.0 | 80,500 |
| 2023/01/17 | 1,301.0 | 1,318.0 | 1,301.0 | 1,312.0 | 1,312.0 | 39,400 |
| 2023/01/16 | 1,310.0 | 1,312.0 | 1,299.0 | 1,301.0 | 1,301.0 | 47,900 |
| 2023/01/13 | 1,310.0 | 1,321.0 | 1,306.0 | 1,310.0 | 1,310.0 | 67,700 |
| 2023/01/12 | 1,295.0 | 1,327.0 | 1,290.0 | 1,310.0 | 1,310.0 | 138,400 |
| 2023/01/11 | 1,282.0 | 1,297.0 | 1,282.0 | 1,282.0 | 1,282.0 | 81,500 |
| 2023/01/10 | 1,259.0 | 1,284.0 | 1,258.0 | 1,282.0 | 1,282.0 | 116,200 |
| 2023/01/06 | 1,250.0 | 1,254.0 | 1,241.0 | 1,246.0 | 1,246.0 | 90,900 |
おすすめ条件でスクリーニングされた銘柄を見る
共英製鋼の取引履歴を振り返りませんか？
共英製鋼の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
