3,244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) |
|---|---|---|---|---|---|---|
| 2022/04/15 | 1,348.0 | 1,352.0 | 1,340.0 | 1,351.0 | 1,351.0 | 43,500 |
| 2022/04/14 | 1,340.0 | 1,353.0 | 1,336.0 | 1,346.0 | 1,346.0 | 69,300 |
| 2022/04/13 | 1,331.0 | 1,336.0 | 1,322.0 | 1,336.0 | 1,336.0 | 58,500 |
| 2022/04/12 | 1,323.0 | 1,332.0 | 1,316.0 | 1,323.0 | 1,323.0 | 79,200 |
| 2022/04/11 | 1,325.0 | 1,349.0 | 1,325.0 | 1,330.0 | 1,330.0 | 76,500 |
| 2022/04/08 | 1,344.0 | 1,344.0 | 1,328.0 | 1,342.0 | 1,342.0 | 62,500 |
| 2022/04/07 | 1,316.0 | 1,328.0 | 1,308.0 | 1,327.0 | 1,327.0 | 83,300 |
| 2022/04/06 | 1,358.0 | 1,358.0 | 1,324.0 | 1,329.0 | 1,329.0 | 83,100 |
| 2022/04/05 | 1,369.0 | 1,378.0 | 1,340.0 | 1,355.0 | 1,355.0 | 83,500 |
| 2022/04/04 | 1,349.0 | 1,363.0 | 1,347.0 | 1,358.0 | 1,358.0 | 59,700 |
| 2022/04/01 | 1,328.0 | 1,353.0 | 1,320.0 | 1,350.0 | 1,350.0 | 76,700 |
| 2022/03/31 | 1,348.0 | 1,358.0 | 1,335.0 | 1,339.0 | 1,339.0 | 139,100 |
| 2022/03/30 | 1,350.0 | 1,366.0 | 1,316.0 | 1,345.0 | 1,345.0 | 312,500 |
| 2022/03/29 | 1,412.0 | 1,413.0 | 1,387.0 | 1,405.0 | 1,405.0 | 290,100 |
| 2022/03/28 | 1,432.0 | 1,432.0 | 1,396.0 | 1,400.0 | 1,400.0 | 212,200 |
| 2022/03/25 | 1,439.0 | 1,445.0 | 1,420.0 | 1,420.0 | 1,420.0 | 320,900 |
| 2022/03/24 | 1,394.0 | 1,414.0 | 1,387.0 | 1,411.0 | 1,411.0 | 188,200 |
| 2022/03/23 | 1,410.0 | 1,419.0 | 1,400.0 | 1,413.0 | 1,413.0 | 162,600 |
| 2022/03/22 | 1,376.0 | 1,405.0 | 1,376.0 | 1,398.0 | 1,398.0 | 153,900 |
| 2022/03/18 | 1,341.0 | 1,374.0 | 1,341.0 | 1,363.0 | 1,363.0 | 242,100 |
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。
