1,948円
共栄タンカー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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,093.0 | 1,110.0 | 1,060.0 | 1,087.0 | 1,087.0 | 61,200 |
2024/03/27 | 1,088.0 | 1,124.0 | 1,088.0 | 1,118.0 | 1,118.0 | 49,100 |
2024/03/26 | 1,100.0 | 1,108.0 | 1,088.0 | 1,088.0 | 1,088.0 | 16,000 |
2024/03/25 | 1,102.0 | 1,107.0 | 1,090.0 | 1,101.0 | 1,101.0 | 16,500 |
2024/03/22 | 1,109.0 | 1,116.0 | 1,094.0 | 1,103.0 | 1,103.0 | 13,300 |
2024/03/21 | 1,099.0 | 1,119.0 | 1,076.0 | 1,113.0 | 1,113.0 | 24,900 |
2024/03/19 | 1,069.0 | 1,088.0 | 1,069.0 | 1,085.0 | 1,085.0 | 11,600 |
2024/03/18 | 1,074.0 | 1,083.0 | 1,072.0 | 1,078.0 | 1,078.0 | 13,600 |
2024/03/15 | 1,069.0 | 1,083.0 | 1,069.0 | 1,074.0 | 1,074.0 | 14,000 |
2024/03/14 | 1,064.0 | 1,098.0 | 1,060.0 | 1,082.0 | 1,082.0 | 57,500 |
2024/03/13 | 1,099.0 | 1,109.0 | 1,072.0 | 1,074.0 | 1,074.0 | 14,300 |
2024/03/12 | 1,081.0 | 1,112.0 | 1,070.0 | 1,104.0 | 1,104.0 | 21,300 |
2024/03/11 | 1,108.0 | 1,135.0 | 1,082.0 | 1,095.0 | 1,095.0 | 57,900 |
2024/03/08 | 1,110.0 | 1,138.0 | 1,109.0 | 1,125.0 | 1,125.0 | 18,900 |
2024/03/07 | 1,132.0 | 1,132.0 | 1,108.0 | 1,113.0 | 1,113.0 | 34,500 |
2024/03/06 | 1,133.0 | 1,141.0 | 1,129.0 | 1,132.0 | 1,132.0 | 17,100 |
2024/03/05 | 1,121.0 | 1,150.0 | 1,110.0 | 1,146.0 | 1,146.0 | 29,600 |
2024/03/04 | 1,132.0 | 1,163.0 | 1,118.0 | 1,130.0 | 1,130.0 | 45,500 |
2024/03/01 | 1,150.0 | 1,150.0 | 1,124.0 | 1,132.0 | 1,132.0 | 28,100 |
2024/02/29 | 1,140.0 | 1,170.0 | 1,126.0 | 1,158.0 | 1,158.0 | 21,500 |
共栄タンカーの取引履歴を振り返りませんか?
共栄タンカー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。