3,248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) |
|---|---|---|---|---|---|---|
| 2022/07/12 | 1,408.0 | 1,408.0 | 1,382.0 | 1,383.0 | 1,383.0 | 63,000 |
| 2022/07/11 | 1,393.0 | 1,411.0 | 1,388.0 | 1,408.0 | 1,408.0 | 49,700 |
| 2022/07/08 | 1,383.0 | 1,411.0 | 1,380.0 | 1,381.0 | 1,381.0 | 87,600 |
| 2022/07/07 | 1,388.0 | 1,398.0 | 1,366.0 | 1,377.0 | 1,377.0 | 45,100 |
| 2022/07/06 | 1,381.0 | 1,392.0 | 1,356.0 | 1,362.0 | 1,362.0 | 89,600 |
| 2022/07/05 | 1,406.0 | 1,418.0 | 1,395.0 | 1,398.0 | 1,398.0 | 77,600 |
| 2022/07/04 | 1,438.0 | 1,439.0 | 1,396.0 | 1,418.0 | 1,418.0 | 121,400 |
| 2022/07/01 | 1,392.0 | 1,405.0 | 1,369.0 | 1,378.0 | 1,378.0 | 123,800 |
| 2022/06/30 | 1,388.0 | 1,403.0 | 1,380.0 | 1,382.0 | 1,382.0 | 89,400 |
| 2022/06/29 | 1,395.0 | 1,414.0 | 1,386.0 | 1,386.0 | 1,386.0 | 167,000 |
| 2022/06/28 | 1,369.0 | 1,380.0 | 1,363.0 | 1,373.0 | 1,373.0 | 72,500 |
| 2022/06/27 | 1,346.0 | 1,361.0 | 1,337.0 | 1,359.0 | 1,359.0 | 91,400 |
| 2022/06/24 | 1,333.0 | 1,333.0 | 1,316.0 | 1,316.0 | 1,316.0 | 116,700 |
| 2022/06/23 | 1,329.0 | 1,355.0 | 1,328.0 | 1,333.0 | 1,333.0 | 47,100 |
| 2022/06/22 | 1,354.0 | 1,354.0 | 1,328.0 | 1,329.0 | 1,329.0 | 65,300 |
| 2022/06/21 | 1,309.0 | 1,351.0 | 1,309.0 | 1,338.0 | 1,338.0 | 55,000 |
| 2022/06/20 | 1,320.0 | 1,323.0 | 1,295.0 | 1,302.0 | 1,302.0 | 62,700 |
| 2022/06/17 | 1,305.0 | 1,322.0 | 1,298.0 | 1,312.0 | 1,312.0 | 95,600 |
| 2022/06/16 | 1,310.0 | 1,340.0 | 1,310.0 | 1,335.0 | 1,335.0 | 68,700 |
| 2022/06/15 | 1,328.0 | 1,339.0 | 1,301.0 | 1,301.0 | 1,301.0 | 49,400 |
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。
