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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,306.0 | 1,312.0 | 1,290.0 | 1,298.0 | 1,298.0 | 60,700 |
| 2020/06/26 | 1,352.0 | 1,359.0 | 1,320.0 | 1,332.0 | 1,332.0 | 88,800 |
| 2020/06/25 | 1,319.0 | 1,323.0 | 1,301.0 | 1,322.0 | 1,322.0 | 125,500 |
| 2020/06/24 | 1,332.0 | 1,339.0 | 1,310.0 | 1,319.0 | 1,319.0 | 67,500 |
| 2020/06/23 | 1,320.0 | 1,362.0 | 1,320.0 | 1,346.0 | 1,346.0 | 90,800 |
| 2020/06/22 | 1,275.0 | 1,338.0 | 1,264.0 | 1,312.0 | 1,312.0 | 134,000 |
| 2020/06/19 | 1,313.0 | 1,318.0 | 1,286.0 | 1,300.0 | 1,300.0 | 208,400 |
| 2020/06/18 | 1,335.0 | 1,336.0 | 1,304.0 | 1,320.0 | 1,320.0 | 112,400 |
| 2020/06/17 | 1,386.0 | 1,386.0 | 1,332.0 | 1,349.0 | 1,349.0 | 108,800 |
| 2020/06/16 | 1,319.0 | 1,369.0 | 1,314.0 | 1,366.0 | 1,366.0 | 135,900 |
| 2020/06/15 | 1,315.0 | 1,332.0 | 1,288.0 | 1,288.0 | 1,288.0 | 116,600 |
| 2020/06/12 | 1,284.0 | 1,315.0 | 1,269.0 | 1,305.0 | 1,305.0 | 251,900 |
| 2020/06/11 | 1,439.0 | 1,439.0 | 1,401.0 | 1,404.0 | 1,404.0 | 111,700 |
| 2020/06/10 | 1,457.0 | 1,459.0 | 1,430.0 | 1,450.0 | 1,450.0 | 86,800 |
| 2020/06/09 | 1,489.0 | 1,489.0 | 1,425.0 | 1,458.0 | 1,458.0 | 118,700 |
| 2020/06/08 | 1,465.0 | 1,490.0 | 1,444.0 | 1,489.0 | 1,489.0 | 131,100 |
| 2020/06/05 | 1,425.0 | 1,434.0 | 1,401.0 | 1,433.0 | 1,433.0 | 144,800 |
| 2020/06/04 | 1,449.0 | 1,449.0 | 1,404.0 | 1,424.0 | 1,424.0 | 92,600 |
| 2020/06/03 | 1,432.0 | 1,435.0 | 1,406.0 | 1,426.0 | 1,426.0 | 100,400 |
| 2020/06/02 | 1,436.0 | 1,442.0 | 1,411.0 | 1,413.0 | 1,413.0 | 97,200 |
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。
