1,849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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,742.0 | 1,756.0 | 1,730.0 | 1,734.0 | 1,734.0 | 120,900 |
| 2024/09/19 | 1,707.0 | 1,722.0 | 1,701.0 | 1,711.0 | 1,711.0 | 79,800 |
| 2024/09/18 | 1,695.0 | 1,699.0 | 1,680.0 | 1,693.0 | 1,693.0 | 67,200 |
| 2024/09/17 | 1,686.0 | 1,686.0 | 1,641.0 | 1,671.0 | 1,671.0 | 99,100 |
| 2024/09/13 | 1,654.0 | 1,676.0 | 1,649.0 | 1,666.0 | 1,666.0 | 71,200 |
| 2024/09/12 | 1,676.0 | 1,676.0 | 1,648.0 | 1,672.0 | 1,672.0 | 62,100 |
| 2024/09/11 | 1,660.0 | 1,660.0 | 1,608.0 | 1,623.0 | 1,623.0 | 108,500 |
| 2024/09/10 | 1,680.0 | 1,684.0 | 1,665.0 | 1,670.0 | 1,670.0 | 74,700 |
| 2024/09/09 | 1,658.0 | 1,681.0 | 1,650.0 | 1,677.0 | 1,677.0 | 94,600 |
| 2024/09/06 | 1,714.0 | 1,718.0 | 1,678.0 | 1,688.0 | 1,688.0 | 93,100 |
| 2024/09/05 | 1,705.0 | 1,737.0 | 1,685.0 | 1,708.0 | 1,708.0 | 94,400 |
| 2024/09/04 | 1,746.0 | 1,759.0 | 1,704.0 | 1,719.0 | 1,719.0 | 139,200 |
| 2024/09/03 | 1,778.0 | 1,794.0 | 1,778.0 | 1,781.0 | 1,781.0 | 64,100 |
| 2024/09/02 | 1,792.0 | 1,796.0 | 1,774.0 | 1,778.0 | 1,778.0 | 78,200 |
| 2024/08/30 | 1,769.0 | 1,785.0 | 1,760.0 | 1,764.0 | 1,764.0 | 104,500 |
| 2024/08/29 | 1,751.0 | 1,758.0 | 1,736.0 | 1,744.0 | 1,744.0 | 58,300 |
| 2024/08/28 | 1,764.0 | 1,770.0 | 1,753.0 | 1,763.0 | 1,763.0 | 47,200 |
| 2024/08/27 | 1,739.0 | 1,773.0 | 1,738.0 | 1,763.0 | 1,763.0 | 55,500 |
| 2024/08/26 | 1,758.0 | 1,758.0 | 1,727.0 | 1,738.0 | 1,738.0 | 78,300 |
| 2024/08/23 | 1,761.0 | 1,768.0 | 1,747.0 | 1,752.0 | 1,752.0 | 58,400 |
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。
