10,335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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 5,490.0 | 600 |
| 2025/05/14 | 5,500.0 | 5,520.0 | 5,490.0 | 5,490.0 | 5,490.0 | 800 |
| 2025/05/13 | 5,520.0 | 5,520.0 | 5,450.0 | 5,490.0 | 5,490.0 | 800 |
| 2025/05/12 | 5,510.0 | 5,510.0 | 5,470.0 | 5,470.0 | 5,470.0 | 300 |
| 2025/05/09 | 5,480.0 | 5,510.0 | 5,470.0 | 5,510.0 | 5,510.0 | 1,100 |
| 2025/05/08 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 5,480.0 | 500 |
| 2025/05/07 | 5,480.0 | 5,490.0 | 5,460.0 | 5,490.0 | 5,490.0 | 700 |
| 2025/05/02 | 5,460.0 | 5,520.0 | 5,460.0 | 5,520.0 | 5,520.0 | 700 |
| 2025/05/01 | 5,390.0 | 5,480.0 | 5,380.0 | 5,450.0 | 5,450.0 | 1,200 |
| 2025/04/30 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 5,400.0 | 300 |
| 2025/04/28 | 5,330.0 | 5,480.0 | 5,290.0 | 5,480.0 | 5,480.0 | 6,300 |
| 2025/04/25 | 5,560.0 | 5,690.0 | 5,510.0 | 5,510.0 | 5,510.0 | 2,400 |
| 2025/04/24 | 5,530.0 | 5,530.0 | 5,490.0 | 5,520.0 | 5,520.0 | 900 |
| 2025/04/23 | 5,530.0 | 5,530.0 | 5,520.0 | 5,530.0 | 5,530.0 | 500 |
| 2025/04/21 | 5,720.0 | 5,720.0 | 5,600.0 | 5,640.0 | 5,640.0 | 1,300 |
| 2025/04/18 | 5,550.0 | 5,670.0 | 5,550.0 | 5,650.0 | 5,650.0 | 1,200 |
| 2025/04/16 | 5,550.0 | 5,550.0 | 5,550.0 | 5,550.0 | 5,550.0 | 200 |
| 2025/04/15 | 5,690.0 | 5,690.0 | 5,550.0 | 5,550.0 | 5,550.0 | 800 |
| 2025/04/14 | 5,720.0 | 5,720.0 | 5,620.0 | 5,680.0 | 5,680.0 | 600 |
| 2025/04/10 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 5,700.0 | 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。
