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) |
|---|---|---|---|---|---|---|
| 2025/07/03 | 5,490.0 | 5,490.0 | 5,330.0 | 5,330.0 | 5,330.0 | 400 |
| 2025/07/02 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 100 |
| 2025/06/27 | 5,450.0 | 5,500.0 | 5,450.0 | 5,500.0 | 5,500.0 | 300 |
| 2025/06/26 | 5,320.0 | 5,350.0 | 5,320.0 | 5,350.0 | 5,350.0 | 200 |
| 2025/06/25 | 5,420.0 | 5,420.0 | 5,420.0 | 5,420.0 | 5,420.0 | 300 |
| 2025/06/23 | 5,360.0 | 5,450.0 | 5,360.0 | 5,420.0 | 5,420.0 | 800 |
| 2025/06/20 | 5,460.0 | 5,460.0 | 5,450.0 | 5,460.0 | 5,460.0 | 700 |
| 2025/06/19 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 5,460.0 | 100 |
| 2025/06/18 | 5,450.0 | 5,460.0 | 5,450.0 | 5,460.0 | 5,460.0 | 400 |
| 2025/06/17 | 5,500.0 | 5,500.0 | 5,450.0 | 5,450.0 | 5,450.0 | 800 |
| 2025/06/16 | 5,450.0 | 5,540.0 | 5,450.0 | 5,490.0 | 5,490.0 | 2,000 |
| 2025/06/13 | 5,490.0 | 5,500.0 | 5,450.0 | 5,450.0 | 5,450.0 | 1,800 |
| 2025/06/12 | 5,480.0 | 5,490.0 | 5,460.0 | 5,460.0 | 5,460.0 | 800 |
| 2025/06/11 | 5,470.0 | 5,490.0 | 5,470.0 | 5,490.0 | 5,490.0 | 700 |
| 2025/06/09 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 100 |
| 2025/06/06 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 100 |
| 2025/06/04 | 5,520.0 | 5,570.0 | 5,520.0 | 5,570.0 | 5,570.0 | 200 |
| 2025/06/03 | 5,620.0 | 5,620.0 | 5,620.0 | 5,620.0 | 5,620.0 | 200 |
| 2025/06/02 | 5,520.0 | 5,520.0 | 5,520.0 | 5,520.0 | 5,520.0 | 100 |
| 2025/05/30 | 5,570.0 | 5,570.0 | 5,490.0 | 5,520.0 | 5,520.0 | 700 |
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。
