9,860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) |
|---|---|---|---|---|---|---|
| 2018/08/08 | 6,330.0 | 6,340.0 | 6,170.0 | 6,200.0 | 6,200.0 | 900 |
| 2018/08/07 | 6,330.0 | 6,330.0 | 6,330.0 | 6,330.0 | 6,330.0 | 100 |
| 2018/08/06 | 6,330.0 | 6,330.0 | 6,330.0 | 6,330.0 | 6,330.0 | 300 |
| 2018/08/03 | 6,420.0 | 6,420.0 | 6,160.0 | 6,160.0 | 6,160.0 | 2,800 |
| 2018/08/02 | 6,530.0 | 6,530.0 | 6,460.0 | 6,460.0 | 6,460.0 | 200 |
| 2018/08/01 | 6,500.0 | 6,500.0 | 6,490.0 | 6,500.0 | 6,500.0 | 1,400 |
| 2018/07/31 | 6,450.0 | 6,490.0 | 6,440.0 | 6,490.0 | 6,490.0 | 300 |
| 2018/07/30 | 6,590.0 | 6,590.0 | 6,550.0 | 6,550.0 | 6,550.0 | 1,400 |
| 2018/07/27 | 6,350.0 | 6,350.0 | 6,300.0 | 6,320.0 | 6,320.0 | 500 |
| 2018/07/26 | 6,440.0 | 6,460.0 | 6,380.0 | 6,380.0 | 6,380.0 | 1,500 |
| 2018/07/25 | 6,450.0 | 6,450.0 | 6,420.0 | 6,420.0 | 6,420.0 | 900 |
| 2018/07/24 | 6,210.0 | 6,300.0 | 6,170.0 | 6,300.0 | 6,300.0 | 2,100 |
| 2018/07/23 | 6,160.0 | 6,160.0 | 6,160.0 | 6,160.0 | 6,160.0 | 200 |
| 2018/07/20 | 6,090.0 | 6,250.0 | 6,060.0 | 6,060.0 | 6,060.0 | 2,100 |
| 2018/07/19 | 6,050.0 | 6,060.0 | 6,050.0 | 6,060.0 | 6,060.0 | 300 |
| 2018/07/18 | 6,030.0 | 6,030.0 | 6,020.0 | 6,030.0 | 6,030.0 | 800 |
| 2018/07/17 | 6,100.0 | 6,100.0 | 6,030.0 | 6,030.0 | 6,030.0 | 400 |
| 2018/07/13 | 6,000.0 | 6,030.0 | 6,000.0 | 6,020.0 | 6,020.0 | 800 |
| 2018/07/12 | 5,980.0 | 6,020.0 | 5,980.0 | 6,000.0 | 6,000.0 | 500 |
| 2018/07/11 | 6,040.0 | 6,040.0 | 5,970.0 | 5,970.0 | 5,970.0 | 300 |
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。
