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) |
|---|---|---|---|---|---|---|
| 2018/06/26 | 6,400.0 | 6,400.0 | 6,200.0 | 6,300.0 | 6,300.0 | 2,900 |
| 2018/06/25 | 6,550.0 | 6,550.0 | 6,420.0 | 6,420.0 | 6,420.0 | 1,500 |
| 2018/06/22 | 6,540.0 | 6,540.0 | 6,530.0 | 6,540.0 | 6,540.0 | 600 |
| 2018/06/21 | 6,610.0 | 6,610.0 | 6,600.0 | 6,600.0 | 6,600.0 | 300 |
| 2018/06/20 | 6,520.0 | 6,610.0 | 6,460.0 | 6,610.0 | 6,610.0 | 2,400 |
| 2018/06/19 | 6,780.0 | 6,780.0 | 6,560.0 | 6,560.0 | 6,560.0 | 2,200 |
| 2018/06/18 | 6,710.0 | 6,900.0 | 6,670.0 | 6,700.0 | 6,700.0 | 1,600 |
| 2018/06/15 | 6,890.0 | 6,920.0 | 6,710.0 | 6,710.0 | 6,710.0 | 2,100 |
| 2018/06/14 | 6,870.0 | 6,870.0 | 6,750.0 | 6,750.0 | 6,750.0 | 1,400 |
| 2018/06/13 | 6,890.0 | 6,890.0 | 6,710.0 | 6,770.0 | 6,770.0 | 2,900 |
| 2018/06/12 | 7,010.0 | 7,010.0 | 6,900.0 | 6,950.0 | 6,950.0 | 1,900 |
| 2018/06/11 | 7,120.0 | 7,120.0 | 7,110.0 | 7,110.0 | 7,110.0 | 300 |
| 2018/06/08 | 7,160.0 | 7,160.0 | 6,950.0 | 7,060.0 | 7,060.0 | 1,400 |
| 2018/06/07 | 7,150.0 | 7,240.0 | 7,070.0 | 7,090.0 | 7,090.0 | 3,600 |
| 2018/06/06 | 6,920.0 | 7,080.0 | 6,920.0 | 7,010.0 | 7,010.0 | 1,400 |
| 2018/06/05 | 7,180.0 | 7,210.0 | 6,720.0 | 6,900.0 | 6,900.0 | 8,900 |
| 2018/06/04 | 7,470.0 | 7,470.0 | 7,150.0 | 7,210.0 | 7,210.0 | 13,500 |
| 2018/06/01 | 7,350.0 | 7,450.0 | 7,140.0 | 7,370.0 | 7,370.0 | 52,800 |
| 2018/05/31 | 6,380.0 | 6,450.0 | 6,250.0 | 6,450.0 | 6,450.0 | 5,300 |
| 2018/05/30 | 6,330.0 | 6,440.0 | 6,330.0 | 6,390.0 | 6,390.0 | 1,200 |
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。
