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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,453.0 | 1,455.0 | 1,434.0 | 1,435.0 | 1,435.0 | 66,800 |
| 2021/06/22 | 1,438.0 | 1,460.0 | 1,437.0 | 1,455.0 | 1,455.0 | 59,700 |
| 2021/06/21 | 1,411.0 | 1,419.0 | 1,406.0 | 1,408.0 | 1,408.0 | 92,200 |
| 2021/06/18 | 1,450.0 | 1,450.0 | 1,427.0 | 1,429.0 | 1,429.0 | 104,800 |
| 2021/06/17 | 1,490.0 | 1,490.0 | 1,454.0 | 1,454.0 | 1,454.0 | 55,300 |
| 2021/06/16 | 1,486.0 | 1,500.0 | 1,480.0 | 1,492.0 | 1,492.0 | 56,100 |
| 2021/06/15 | 1,490.0 | 1,491.0 | 1,476.0 | 1,480.0 | 1,480.0 | 118,100 |
| 2021/06/14 | 1,498.0 | 1,510.0 | 1,492.0 | 1,509.0 | 1,509.0 | 47,300 |
| 2021/06/11 | 1,492.0 | 1,504.0 | 1,482.0 | 1,492.0 | 1,492.0 | 95,900 |
| 2021/06/10 | 1,489.0 | 1,493.0 | 1,477.0 | 1,486.0 | 1,486.0 | 148,100 |
| 2021/06/09 | 1,480.0 | 1,500.0 | 1,480.0 | 1,490.0 | 1,490.0 | 80,000 |
| 2021/06/08 | 1,466.0 | 1,482.0 | 1,460.0 | 1,480.0 | 1,480.0 | 79,300 |
| 2021/06/07 | 1,478.0 | 1,478.0 | 1,457.0 | 1,459.0 | 1,459.0 | 95,600 |
| 2021/06/04 | 1,455.0 | 1,478.0 | 1,452.0 | 1,471.0 | 1,471.0 | 52,900 |
| 2021/06/03 | 1,457.0 | 1,481.0 | 1,450.0 | 1,460.0 | 1,460.0 | 107,400 |
| 2021/06/02 | 1,473.0 | 1,491.0 | 1,451.0 | 1,455.0 | 1,455.0 | 191,700 |
| 2021/06/01 | 1,459.0 | 1,470.0 | 1,436.0 | 1,453.0 | 1,453.0 | 148,400 |
| 2021/05/31 | 1,441.0 | 1,444.0 | 1,407.0 | 1,417.0 | 1,417.0 | 133,500 |
| 2021/05/28 | 1,383.0 | 1,429.0 | 1,381.0 | 1,425.0 | 1,425.0 | 188,900 |
| 2021/05/27 | 1,398.0 | 1,406.0 | 1,369.0 | 1,371.0 | 1,371.0 | 341,900 |
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。
