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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 1,040.0 | 1,040.0 | 1,008.0 | 1,008.0 | 5,040.0 | 32,000 |
| 2017/04/13 | 1,040.0 | 1,044.0 | 985.0 | 1,044.0 | 5,220.0 | 9,000 |
| 2017/04/12 | 1,051.0 | 1,051.0 | 1,036.0 | 1,050.0 | 5,250.0 | 8,000 |
| 2017/04/10 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 5,500.0 | 1,000 |
| 2017/04/07 | 1,100.0 | 1,100.0 | 1,055.0 | 1,098.0 | 5,490.0 | 20,000 |
| 2017/04/06 | 1,150.0 | 1,155.0 | 1,108.0 | 1,108.0 | 5,540.0 | 17,000 |
| 2017/04/05 | 1,198.0 | 1,198.0 | 1,180.0 | 1,180.0 | 5,900.0 | 5,000 |
| 2017/04/03 | 1,167.0 | 1,188.0 | 1,167.0 | 1,182.0 | 5,910.0 | 19,000 |
| 2017/03/31 | 1,179.0 | 1,180.0 | 1,150.0 | 1,168.0 | 5,840.0 | 7,000 |
| 2017/03/30 | 1,159.0 | 1,170.0 | 1,150.0 | 1,170.0 | 5,850.0 | 11,000 |
| 2017/03/29 | 1,160.0 | 1,160.0 | 1,140.0 | 1,140.0 | 5,700.0 | 6,000 |
| 2017/03/28 | 1,124.0 | 1,140.0 | 1,120.0 | 1,140.0 | 5,700.0 | 30,000 |
| 2017/03/27 | 1,124.0 | 1,124.0 | 1,124.0 | 1,124.0 | 5,620.0 | 3,000 |
| 2017/03/23 | 1,057.0 | 1,057.0 | 1,043.0 | 1,043.0 | 5,215.0 | 6,000 |
| 2017/03/22 | 1,070.0 | 1,070.0 | 1,035.0 | 1,070.0 | 5,350.0 | 12,000 |
| 2017/03/21 | 1,120.0 | 1,120.0 | 1,111.0 | 1,111.0 | 5,555.0 | 6,000 |
| 2017/03/17 | 1,120.0 | 1,120.0 | 1,090.0 | 1,100.0 | 5,500.0 | 5,000 |
| 2017/03/16 | 1,148.0 | 1,151.0 | 1,148.0 | 1,150.0 | 5,750.0 | 9,000 |
| 2017/03/15 | 1,097.0 | 1,104.0 | 1,096.0 | 1,104.0 | 5,520.0 | 3,000 |
| 2017/03/14 | 1,050.0 | 1,084.0 | 1,050.0 | 1,084.0 | 5,420.0 | 12,000 |
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。
