783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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,019.0 | 1,026.0 | 1,014.0 | 1,018.0 | 1,018.0 | 46,000 |
| 2025/02/13 | 1,009.0 | 1,034.0 | 1,009.0 | 1,021.0 | 1,021.0 | 79,200 |
| 2025/02/12 | 1,022.0 | 1,022.0 | 1,005.0 | 1,009.0 | 1,009.0 | 55,500 |
| 2025/02/10 | 1,018.0 | 1,034.0 | 1,003.0 | 1,014.0 | 1,014.0 | 199,500 |
| 2025/02/07 | 1,100.0 | 1,119.0 | 1,061.0 | 1,108.0 | 1,108.0 | 98,700 |
| 2025/02/06 | 1,064.0 | 1,086.0 | 1,052.0 | 1,075.0 | 1,075.0 | 49,000 |
| 2025/02/05 | 1,055.0 | 1,057.0 | 1,043.0 | 1,051.0 | 1,051.0 | 18,700 |
| 2025/02/04 | 1,040.0 | 1,054.0 | 1,038.0 | 1,054.0 | 1,054.0 | 14,100 |
| 2025/02/03 | 1,044.0 | 1,044.0 | 1,027.0 | 1,027.0 | 1,027.0 | 25,400 |
| 2025/01/31 | 1,036.0 | 1,049.0 | 1,029.0 | 1,038.0 | 1,038.0 | 17,200 |
| 2025/01/30 | 1,044.0 | 1,047.0 | 1,022.0 | 1,022.0 | 1,022.0 | 75,500 |
| 2025/01/29 | 1,058.0 | 1,058.0 | 1,042.0 | 1,049.0 | 1,049.0 | 9,500 |
| 2025/01/28 | 1,059.0 | 1,059.0 | 1,045.0 | 1,045.0 | 1,045.0 | 18,800 |
| 2025/01/27 | 1,068.0 | 1,068.0 | 1,055.0 | 1,059.0 | 1,059.0 | 11,700 |
| 2025/01/24 | 1,051.0 | 1,057.0 | 1,040.0 | 1,056.0 | 1,056.0 | 14,100 |
| 2025/01/23 | 1,046.0 | 1,048.0 | 1,032.0 | 1,048.0 | 1,048.0 | 7,700 |
| 2025/01/22 | 1,051.0 | 1,051.0 | 1,038.0 | 1,045.0 | 1,045.0 | 11,300 |
| 2025/01/21 | 1,054.0 | 1,056.0 | 1,036.0 | 1,045.0 | 1,045.0 | 8,300 |
| 2025/01/20 | 1,031.0 | 1,041.0 | 1,027.0 | 1,041.0 | 1,041.0 | 20,300 |
| 2025/01/17 | 1,021.0 | 1,021.0 | 1,009.0 | 1,021.0 | 1,021.0 | 30,000 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
