9,828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) |
|---|---|---|---|---|---|---|
| 2026/02/05 | 7,200.0 | 7,220.0 | 7,180.0 | 7,220.0 | 7,220.0 | 500 |
| 2026/02/04 | 7,180.0 | 7,180.0 | 7,180.0 | 7,180.0 | 7,180.0 | 300 |
| 2026/02/03 | 7,260.0 | 7,270.0 | 7,260.0 | 7,270.0 | 7,270.0 | 200 |
| 2026/02/02 | 7,250.0 | 7,260.0 | 7,230.0 | 7,260.0 | 7,260.0 | 700 |
| 2026/01/30 | 7,260.0 | 7,260.0 | 7,140.0 | 7,170.0 | 7,170.0 | 500 |
| 2026/01/28 | 7,220.0 | 7,290.0 | 7,210.0 | 7,290.0 | 7,290.0 | 300 |
| 2026/01/27 | 7,290.0 | 7,290.0 | 7,220.0 | 7,220.0 | 7,220.0 | 300 |
| 2026/01/26 | 7,250.0 | 7,320.0 | 7,120.0 | 7,320.0 | 7,320.0 | 2,300 |
| 2026/01/23 | 7,150.0 | 7,150.0 | 7,120.0 | 7,150.0 | 7,150.0 | 500 |
| 2026/01/22 | 7,120.0 | 7,120.0 | 7,120.0 | 7,120.0 | 7,120.0 | 100 |
| 2026/01/21 | 7,100.0 | 7,100.0 | 7,100.0 | 7,100.0 | 7,100.0 | 200 |
| 2026/01/20 | 7,140.0 | 7,150.0 | 7,140.0 | 7,150.0 | 7,150.0 | 400 |
| 2026/01/19 | 7,120.0 | 7,150.0 | 7,090.0 | 7,140.0 | 7,140.0 | 600 |
| 2026/01/16 | 7,150.0 | 7,150.0 | 7,060.0 | 7,150.0 | 7,150.0 | 600 |
| 2026/01/15 | 7,310.0 | 7,310.0 | 7,010.0 | 7,040.0 | 7,040.0 | 2,900 |
| 2026/01/14 | 7,360.0 | 7,390.0 | 7,330.0 | 7,360.0 | 7,360.0 | 1,000 |
| 2026/01/13 | 7,420.0 | 7,420.0 | 7,380.0 | 7,380.0 | 7,380.0 | 1,100 |
| 2026/01/09 | 7,450.0 | 7,450.0 | 7,410.0 | 7,420.0 | 7,420.0 | 1,200 |
| 2026/01/08 | 7,610.0 | 7,610.0 | 7,410.0 | 7,410.0 | 7,410.0 | 300 |
| 2026/01/07 | 7,700.0 | 7,700.0 | 7,350.0 | 7,490.0 | 7,490.0 | 1,300 |
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。
