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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 1,382.0 | 1,403.0 | 1,374.0 | 1,403.0 | 1,403.0 | 98,700 |
| 2020/09/25 | 1,417.0 | 1,421.0 | 1,363.0 | 1,376.0 | 1,376.0 | 127,300 |
| 2020/09/24 | 1,401.0 | 1,404.0 | 1,355.0 | 1,357.0 | 1,357.0 | 66,800 |
| 2020/09/23 | 1,414.0 | 1,418.0 | 1,392.0 | 1,405.0 | 1,405.0 | 125,100 |
| 2020/09/18 | 1,449.0 | 1,450.0 | 1,424.0 | 1,444.0 | 1,444.0 | 227,000 |
| 2020/09/17 | 1,439.0 | 1,453.0 | 1,413.0 | 1,419.0 | 1,419.0 | 88,900 |
| 2020/09/16 | 1,422.0 | 1,425.0 | 1,393.0 | 1,412.0 | 1,412.0 | 99,500 |
| 2020/09/15 | 1,426.0 | 1,426.0 | 1,391.0 | 1,418.0 | 1,418.0 | 147,900 |
| 2020/09/14 | 1,393.0 | 1,435.0 | 1,393.0 | 1,434.0 | 1,434.0 | 119,900 |
| 2020/09/11 | 1,360.0 | 1,383.0 | 1,359.0 | 1,377.0 | 1,377.0 | 124,000 |
| 2020/09/10 | 1,353.0 | 1,390.0 | 1,353.0 | 1,390.0 | 1,390.0 | 128,800 |
| 2020/09/09 | 1,326.0 | 1,346.0 | 1,318.0 | 1,346.0 | 1,346.0 | 137,500 |
| 2020/09/08 | 1,329.0 | 1,336.0 | 1,321.0 | 1,326.0 | 1,326.0 | 48,700 |
| 2020/09/07 | 1,310.0 | 1,332.0 | 1,304.0 | 1,310.0 | 1,310.0 | 80,200 |
| 2020/09/04 | 1,282.0 | 1,318.0 | 1,274.0 | 1,312.0 | 1,312.0 | 100,800 |
| 2020/09/03 | 1,327.0 | 1,327.0 | 1,291.0 | 1,295.0 | 1,295.0 | 110,200 |
| 2020/09/02 | 1,333.0 | 1,333.0 | 1,283.0 | 1,316.0 | 1,316.0 | 162,100 |
| 2020/09/01 | 1,320.0 | 1,333.0 | 1,310.0 | 1,333.0 | 1,333.0 | 58,700 |
| 2020/08/31 | 1,367.0 | 1,393.0 | 1,332.0 | 1,333.0 | 1,333.0 | 126,400 |
| 2020/08/28 | 1,355.0 | 1,392.0 | 1,328.0 | 1,347.0 | 1,347.0 | 170,400 |
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。
