9,806円
共和工業所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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 6,860.0 | 6,860.0 | 6,860.0 | 6,860.0 | 6,860.0 | 100 |
| 2025/10/07 | 6,950.0 | 6,960.0 | 6,930.0 | 6,930.0 | 6,930.0 | 700 |
| 2025/10/06 | 7,100.0 | 7,300.0 | 7,040.0 | 7,100.0 | 7,100.0 | 3,000 |
| 2025/10/03 | 7,130.0 | 7,130.0 | 7,080.0 | 7,100.0 | 7,100.0 | 1,500 |
| 2025/10/02 | 6,940.0 | 7,140.0 | 6,840.0 | 7,140.0 | 7,140.0 | 2,700 |
| 2025/10/01 | 7,020.0 | 7,020.0 | 6,740.0 | 6,740.0 | 6,740.0 | 1,800 |
| 2025/09/30 | 6,820.0 | 7,390.0 | 6,810.0 | 7,130.0 | 7,130.0 | 3,800 |
| 2025/09/29 | 6,560.0 | 6,900.0 | 6,560.0 | 6,830.0 | 6,830.0 | 2,800 |
| 2025/09/26 | 6,460.0 | 6,550.0 | 6,460.0 | 6,550.0 | 6,550.0 | 1,400 |
| 2025/09/25 | 6,500.0 | 6,500.0 | 6,440.0 | 6,460.0 | 6,460.0 | 600 |
| 2025/09/24 | 6,430.0 | 6,550.0 | 6,430.0 | 6,500.0 | 6,500.0 | 2,000 |
| 2025/09/22 | 6,240.0 | 6,450.0 | 6,240.0 | 6,390.0 | 6,390.0 | 2,400 |
| 2025/09/19 | 6,210.0 | 6,240.0 | 6,210.0 | 6,240.0 | 6,240.0 | 800 |
| 2025/09/18 | 6,300.0 | 6,300.0 | 6,180.0 | 6,180.0 | 6,180.0 | 1,200 |
| 2025/09/17 | 6,580.0 | 6,580.0 | 6,300.0 | 6,300.0 | 6,300.0 | 4,100 |
| 2025/09/16 | 6,480.0 | 6,560.0 | 6,480.0 | 6,550.0 | 6,550.0 | 1,100 |
| 2025/09/12 | 6,340.0 | 6,420.0 | 6,340.0 | 6,420.0 | 6,420.0 | 600 |
| 2025/09/11 | 6,460.0 | 6,460.0 | 6,270.0 | 6,280.0 | 6,280.0 | 1,600 |
| 2025/09/10 | 6,460.0 | 6,500.0 | 6,400.0 | 6,500.0 | 6,500.0 | 1,200 |
| 2025/09/09 | 6,610.0 | 6,610.0 | 6,440.0 | 6,460.0 | 6,460.0 | 2,100 |
おすすめ条件でスクリーニングされた銘柄を見る
共和工業所の取引履歴を振り返りませんか？
共和工業所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。
