3,252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) |
|---|---|---|---|---|---|---|
| 2021/12/17 | 1,365.0 | 1,372.0 | 1,335.0 | 1,348.0 | 1,348.0 | 54,900 |
| 2021/12/16 | 1,355.0 | 1,365.0 | 1,350.0 | 1,358.0 | 1,358.0 | 53,600 |
| 2021/12/15 | 1,310.0 | 1,352.0 | 1,310.0 | 1,337.0 | 1,337.0 | 77,600 |
| 2021/12/14 | 1,332.0 | 1,340.0 | 1,324.0 | 1,336.0 | 1,336.0 | 66,500 |
| 2021/12/13 | 1,363.0 | 1,366.0 | 1,344.0 | 1,347.0 | 1,347.0 | 65,000 |
| 2021/12/10 | 1,340.0 | 1,363.0 | 1,340.0 | 1,359.0 | 1,359.0 | 81,600 |
| 2021/12/09 | 1,329.0 | 1,343.0 | 1,328.0 | 1,338.0 | 1,338.0 | 65,000 |
| 2021/12/08 | 1,339.0 | 1,342.0 | 1,327.0 | 1,334.0 | 1,334.0 | 64,500 |
| 2021/12/07 | 1,298.0 | 1,338.0 | 1,295.0 | 1,331.0 | 1,331.0 | 71,000 |
| 2021/12/06 | 1,289.0 | 1,296.0 | 1,283.0 | 1,285.0 | 1,285.0 | 30,700 |
| 2021/12/03 | 1,264.0 | 1,289.0 | 1,262.0 | 1,289.0 | 1,289.0 | 41,400 |
| 2021/12/02 | 1,246.0 | 1,265.0 | 1,243.0 | 1,258.0 | 1,258.0 | 64,000 |
| 2021/12/01 | 1,251.0 | 1,276.0 | 1,248.0 | 1,256.0 | 1,256.0 | 64,900 |
| 2021/11/30 | 1,295.0 | 1,311.0 | 1,251.0 | 1,251.0 | 1,251.0 | 121,800 |
| 2021/11/29 | 1,330.0 | 1,330.0 | 1,290.0 | 1,295.0 | 1,295.0 | 133,400 |
| 2021/11/26 | 1,381.0 | 1,381.0 | 1,334.0 | 1,345.0 | 1,345.0 | 94,400 |
| 2021/11/25 | 1,355.0 | 1,380.0 | 1,345.0 | 1,377.0 | 1,377.0 | 82,500 |
| 2021/11/24 | 1,353.0 | 1,375.0 | 1,353.0 | 1,355.0 | 1,355.0 | 100,000 |
| 2021/11/22 | 1,337.0 | 1,350.0 | 1,332.0 | 1,345.0 | 1,345.0 | 40,000 |
| 2021/11/19 | 1,315.0 | 1,335.0 | 1,315.0 | 1,332.0 | 1,332.0 | 67,800 |
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。
