3,258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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 1,281.0 | 1,298.0 | 1,277.0 | 1,277.0 | 1,277.0 | 74,200 |
| 2022/12/06 | 1,276.0 | 1,293.0 | 1,273.0 | 1,290.0 | 1,290.0 | 66,500 |
| 2022/12/05 | 1,295.0 | 1,297.0 | 1,275.0 | 1,276.0 | 1,276.0 | 78,000 |
| 2022/12/02 | 1,300.0 | 1,300.0 | 1,281.0 | 1,290.0 | 1,290.0 | 141,900 |
| 2022/12/01 | 1,310.0 | 1,314.0 | 1,301.0 | 1,311.0 | 1,311.0 | 87,400 |
| 2022/11/30 | 1,301.0 | 1,314.0 | 1,292.0 | 1,293.0 | 1,293.0 | 198,300 |
| 2022/11/29 | 1,304.0 | 1,317.0 | 1,292.0 | 1,310.0 | 1,310.0 | 100,500 |
| 2022/11/28 | 1,355.0 | 1,359.0 | 1,325.0 | 1,325.0 | 1,325.0 | 70,000 |
| 2022/11/25 | 1,359.0 | 1,359.0 | 1,340.0 | 1,349.0 | 1,349.0 | 52,400 |
| 2022/11/24 | 1,357.0 | 1,361.0 | 1,342.0 | 1,344.0 | 1,344.0 | 70,500 |
| 2022/11/22 | 1,339.0 | 1,357.0 | 1,336.0 | 1,357.0 | 1,357.0 | 93,200 |
| 2022/11/21 | 1,314.0 | 1,340.0 | 1,314.0 | 1,327.0 | 1,327.0 | 90,600 |
| 2022/11/18 | 1,295.0 | 1,306.0 | 1,295.0 | 1,298.0 | 1,298.0 | 43,000 |
| 2022/11/17 | 1,300.0 | 1,308.0 | 1,289.0 | 1,294.0 | 1,294.0 | 73,900 |
| 2022/11/16 | 1,315.0 | 1,315.0 | 1,297.0 | 1,300.0 | 1,300.0 | 60,100 |
| 2022/11/15 | 1,299.0 | 1,322.0 | 1,299.0 | 1,319.0 | 1,319.0 | 30,200 |
| 2022/11/14 | 1,312.0 | 1,317.0 | 1,299.0 | 1,299.0 | 1,299.0 | 41,800 |
| 2022/11/11 | 1,325.0 | 1,325.0 | 1,301.0 | 1,318.0 | 1,318.0 | 56,500 |
| 2022/11/10 | 1,301.0 | 1,305.0 | 1,293.0 | 1,300.0 | 1,300.0 | 50,900 |
| 2022/11/09 | 1,325.0 | 1,325.0 | 1,306.0 | 1,312.0 | 1,312.0 | 53,200 |
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。
