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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,366.0 | 1,380.0 | 1,359.0 | 1,360.0 | 1,360.0 | 52,200 |
| 2021/07/20 | 1,351.0 | 1,362.0 | 1,348.0 | 1,355.0 | 1,355.0 | 80,600 |
| 2021/07/19 | 1,384.0 | 1,388.0 | 1,364.0 | 1,365.0 | 1,365.0 | 92,900 |
| 2021/07/16 | 1,385.0 | 1,403.0 | 1,385.0 | 1,398.0 | 1,398.0 | 32,500 |
| 2021/07/15 | 1,400.0 | 1,411.0 | 1,388.0 | 1,391.0 | 1,391.0 | 57,100 |
| 2021/07/14 | 1,426.0 | 1,429.0 | 1,407.0 | 1,407.0 | 1,407.0 | 54,700 |
| 2021/07/13 | 1,418.0 | 1,427.0 | 1,414.0 | 1,422.0 | 1,422.0 | 60,800 |
| 2021/07/12 | 1,399.0 | 1,412.0 | 1,392.0 | 1,402.0 | 1,402.0 | 74,900 |
| 2021/07/09 | 1,370.0 | 1,389.0 | 1,363.0 | 1,386.0 | 1,386.0 | 101,500 |
| 2021/07/08 | 1,395.0 | 1,400.0 | 1,380.0 | 1,380.0 | 1,380.0 | 108,700 |
| 2021/07/07 | 1,410.0 | 1,411.0 | 1,398.0 | 1,401.0 | 1,401.0 | 79,800 |
| 2021/07/06 | 1,421.0 | 1,432.0 | 1,414.0 | 1,428.0 | 1,428.0 | 26,300 |
| 2021/07/05 | 1,426.0 | 1,429.0 | 1,416.0 | 1,420.0 | 1,420.0 | 42,200 |
| 2021/07/02 | 1,457.0 | 1,457.0 | 1,428.0 | 1,437.0 | 1,437.0 | 76,600 |
| 2021/07/01 | 1,449.0 | 1,458.0 | 1,436.0 | 1,443.0 | 1,443.0 | 45,500 |
| 2021/06/30 | 1,456.0 | 1,467.0 | 1,445.0 | 1,448.0 | 1,448.0 | 51,900 |
| 2021/06/29 | 1,457.0 | 1,457.0 | 1,427.0 | 1,448.0 | 1,448.0 | 84,400 |
| 2021/06/28 | 1,476.0 | 1,481.0 | 1,457.0 | 1,469.0 | 1,469.0 | 55,200 |
| 2021/06/25 | 1,476.0 | 1,481.0 | 1,464.0 | 1,476.0 | 1,476.0 | 103,600 |
| 2021/06/24 | 1,440.0 | 1,464.0 | 1,440.0 | 1,453.0 | 1,453.0 | 73,000 |
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。
