3,527円
共立メンテナンス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) |
|---|---|---|---|---|---|---|
| 2022/12/05 | 5,740.0 | 5,770.0 | 5,630.0 | 5,690.0 | 2,845.0 | 438,600 |
| 2022/12/02 | 5,890.0 | 5,890.0 | 5,770.0 | 5,770.0 | 2,885.0 | 424,500 |
| 2022/12/01 | 6,080.0 | 6,080.0 | 5,900.0 | 5,920.0 | 2,960.0 | 464,300 |
| 2022/11/30 | 6,060.0 | 6,230.0 | 6,030.0 | 6,100.0 | 3,050.0 | 493,000 |
| 2022/11/29 | 5,920.0 | 6,070.0 | 5,830.0 | 6,070.0 | 3,035.0 | 358,100 |
| 2022/11/28 | 5,970.0 | 6,020.0 | 5,850.0 | 5,910.0 | 2,955.0 | 294,400 |
| 2022/11/25 | 5,770.0 | 5,950.0 | 5,760.0 | 5,880.0 | 2,940.0 | 403,900 |
| 2022/11/24 | 5,720.0 | 5,840.0 | 5,720.0 | 5,770.0 | 2,885.0 | 306,800 |
| 2022/11/22 | 5,660.0 | 5,700.0 | 5,600.0 | 5,670.0 | 2,835.0 | 261,900 |
| 2022/11/21 | 5,690.0 | 5,710.0 | 5,560.0 | 5,620.0 | 2,810.0 | 263,300 |
| 2022/11/18 | 5,730.0 | 5,810.0 | 5,570.0 | 5,610.0 | 2,805.0 | 605,900 |
| 2022/11/17 | 5,430.0 | 5,760.0 | 5,430.0 | 5,730.0 | 2,865.0 | 430,500 |
| 2022/11/16 | 5,600.0 | 5,710.0 | 5,420.0 | 5,420.0 | 2,710.0 | 514,200 |
| 2022/11/15 | 5,590.0 | 5,710.0 | 5,530.0 | 5,530.0 | 2,765.0 | 431,400 |
| 2022/11/14 | 5,720.0 | 5,720.0 | 5,520.0 | 5,550.0 | 2,775.0 | 592,100 |
| 2022/11/11 | 5,970.0 | 5,970.0 | 5,570.0 | 5,690.0 | 2,845.0 | 973,100 |
| 2022/11/10 | 6,160.0 | 6,250.0 | 5,880.0 | 5,910.0 | 2,955.0 | 808,300 |
| 2022/11/09 | 6,230.0 | 6,270.0 | 6,130.0 | 6,150.0 | 3,075.0 | 366,100 |
| 2022/11/08 | 6,210.0 | 6,310.0 | 6,190.0 | 6,220.0 | 3,110.0 | 214,100 |
| 2022/11/07 | 6,290.0 | 6,290.0 | 6,150.0 | 6,260.0 | 3,130.0 | 211,200 |
おすすめ条件でスクリーニングされた銘柄を見る
共立メンテナンスの取引履歴を振り返りませんか？
共立メンテナンス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。
