10,018円
共和工業所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) |
|---|---|---|---|---|---|---|
| 2018/09/25 | 5,960.0 | 6,040.0 | 5,960.0 | 5,960.0 | 5,960.0 | 1,000 |
| 2018/09/21 | 6,040.0 | 6,190.0 | 6,040.0 | 6,100.0 | 6,100.0 | 2,100 |
| 2018/09/20 | 5,990.0 | 6,020.0 | 5,990.0 | 6,000.0 | 6,000.0 | 700 |
| 2018/09/19 | 5,920.0 | 6,020.0 | 5,920.0 | 5,960.0 | 5,960.0 | 2,100 |
| 2018/09/18 | 6,010.0 | 6,010.0 | 5,820.0 | 5,820.0 | 5,820.0 | 900 |
| 2018/09/14 | 6,030.0 | 6,030.0 | 5,830.0 | 5,830.0 | 5,830.0 | 700 |
| 2018/09/13 | 5,610.0 | 5,680.0 | 5,610.0 | 5,630.0 | 5,630.0 | 1,400 |
| 2018/09/12 | 5,790.0 | 5,840.0 | 5,710.0 | 5,710.0 | 5,710.0 | 1,300 |
| 2018/09/11 | 5,810.0 | 5,810.0 | 5,800.0 | 5,810.0 | 5,810.0 | 600 |
| 2018/09/10 | 5,950.0 | 5,950.0 | 5,910.0 | 5,910.0 | 5,910.0 | 300 |
| 2018/09/07 | 5,850.0 | 5,850.0 | 5,750.0 | 5,850.0 | 5,850.0 | 1,600 |
| 2018/09/06 | 5,840.0 | 6,000.0 | 5,840.0 | 5,860.0 | 5,860.0 | 1,100 |
| 2018/09/05 | 5,950.0 | 6,000.0 | 5,830.0 | 5,840.0 | 5,840.0 | 3,200 |
| 2018/09/04 | 6,020.0 | 6,110.0 | 6,020.0 | 6,020.0 | 6,020.0 | 900 |
| 2018/09/03 | 6,100.0 | 6,190.0 | 6,020.0 | 6,020.0 | 6,020.0 | 7,500 |
| 2018/08/31 | 6,580.0 | 6,750.0 | 6,570.0 | 6,700.0 | 6,700.0 | 10,700 |
| 2018/08/30 | 6,590.0 | 6,590.0 | 6,460.0 | 6,570.0 | 6,570.0 | 1,400 |
| 2018/08/29 | 6,440.0 | 6,540.0 | 6,440.0 | 6,540.0 | 6,540.0 | 2,500 |
| 2018/08/28 | 6,280.0 | 6,380.0 | 6,280.0 | 6,380.0 | 6,380.0 | 900 |
| 2018/08/27 | 6,160.0 | 6,200.0 | 6,160.0 | 6,190.0 | 6,190.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
共和工業所の取引履歴を振り返りませんか？
共和工業所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。
