9,960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) |
|---|---|---|---|---|---|---|
| 2018/07/25 | 6,450.0 | 6,450.0 | 6,420.0 | 6,420.0 | 6,420.0 | 900 |
| 2018/07/24 | 6,210.0 | 6,300.0 | 6,170.0 | 6,300.0 | 6,300.0 | 2,100 |
| 2018/07/23 | 6,160.0 | 6,160.0 | 6,160.0 | 6,160.0 | 6,160.0 | 200 |
| 2018/07/20 | 6,090.0 | 6,250.0 | 6,060.0 | 6,060.0 | 6,060.0 | 2,100 |
| 2018/07/19 | 6,050.0 | 6,060.0 | 6,050.0 | 6,060.0 | 6,060.0 | 300 |
| 2018/07/18 | 6,030.0 | 6,030.0 | 6,020.0 | 6,030.0 | 6,030.0 | 800 |
| 2018/07/17 | 6,100.0 | 6,100.0 | 6,030.0 | 6,030.0 | 6,030.0 | 400 |
| 2018/07/13 | 6,000.0 | 6,030.0 | 6,000.0 | 6,020.0 | 6,020.0 | 800 |
| 2018/07/12 | 5,980.0 | 6,020.0 | 5,980.0 | 6,000.0 | 6,000.0 | 500 |
| 2018/07/11 | 6,040.0 | 6,040.0 | 5,970.0 | 5,970.0 | 5,970.0 | 300 |
| 2018/07/10 | 5,950.0 | 6,040.0 | 5,950.0 | 6,040.0 | 6,040.0 | 300 |
| 2018/07/09 | 5,910.0 | 6,010.0 | 5,910.0 | 5,910.0 | 5,910.0 | 1,900 |
| 2018/07/06 | 5,960.0 | 5,970.0 | 5,800.0 | 5,880.0 | 5,880.0 | 2,100 |
| 2018/07/05 | 6,090.0 | 6,190.0 | 5,920.0 | 5,950.0 | 5,950.0 | 2,000 |
| 2018/07/04 | 6,190.0 | 6,190.0 | 6,160.0 | 6,160.0 | 6,160.0 | 500 |
| 2018/07/03 | 6,290.0 | 6,290.0 | 6,260.0 | 6,260.0 | 6,260.0 | 300 |
| 2018/07/02 | 6,210.0 | 6,220.0 | 6,150.0 | 6,160.0 | 6,160.0 | 1,700 |
| 2018/06/29 | 6,160.0 | 6,240.0 | 6,140.0 | 6,150.0 | 6,150.0 | 1,700 |
| 2018/06/28 | 6,250.0 | 6,260.0 | 6,160.0 | 6,160.0 | 6,160.0 | 1,800 |
| 2018/06/27 | 6,230.0 | 6,390.0 | 6,230.0 | 6,280.0 | 6,280.0 | 1,400 |
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。
