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) |
|---|---|---|---|---|---|---|
| 2018/05/29 | 6,420.0 | 6,440.0 | 6,360.0 | 6,360.0 | 6,360.0 | 1,200 |
| 2018/05/28 | 6,410.0 | 6,570.0 | 6,410.0 | 6,430.0 | 6,430.0 | 1,700 |
| 2018/05/25 | 6,340.0 | 6,390.0 | 6,340.0 | 6,390.0 | 6,390.0 | 500 |
| 2018/05/24 | 6,410.0 | 6,470.0 | 6,400.0 | 6,400.0 | 6,400.0 | 600 |
| 2018/05/23 | 6,420.0 | 6,480.0 | 6,420.0 | 6,470.0 | 6,470.0 | 1,500 |
| 2018/05/22 | 6,420.0 | 6,420.0 | 6,420.0 | 6,420.0 | 6,420.0 | 200 |
| 2018/05/21 | 6,540.0 | 6,540.0 | 6,360.0 | 6,420.0 | 6,420.0 | 5,300 |
| 2018/05/18 | 6,400.0 | 6,450.0 | 6,390.0 | 6,450.0 | 6,450.0 | 600 |
| 2018/05/17 | 6,450.0 | 6,470.0 | 6,450.0 | 6,460.0 | 6,460.0 | 2,300 |
| 2018/05/16 | 6,330.0 | 6,460.0 | 6,330.0 | 6,450.0 | 6,450.0 | 3,000 |
| 2018/05/15 | 6,120.0 | 6,400.0 | 6,120.0 | 6,330.0 | 6,330.0 | 4,000 |
| 2018/05/14 | 5,990.0 | 6,110.0 | 5,990.0 | 6,090.0 | 6,090.0 | 1,800 |
| 2018/05/11 | 5,850.0 | 5,990.0 | 5,850.0 | 5,990.0 | 5,990.0 | 1,800 |
| 2018/05/10 | 5,950.0 | 5,970.0 | 5,860.0 | 5,860.0 | 5,860.0 | 1,200 |
| 2018/05/09 | 5,960.0 | 5,970.0 | 5,960.0 | 5,970.0 | 5,970.0 | 500 |
| 2018/05/08 | 5,950.0 | 5,960.0 | 5,950.0 | 5,950.0 | 5,950.0 | 1,400 |
| 2018/05/07 | 6,040.0 | 6,050.0 | 5,980.0 | 6,040.0 | 6,040.0 | 2,200 |
| 2018/05/02 | 6,090.0 | 6,150.0 | 6,090.0 | 6,130.0 | 6,130.0 | 1,200 |
| 2018/05/01 | 6,040.0 | 6,040.0 | 6,010.0 | 6,010.0 | 6,010.0 | 1,600 |
| 2018/04/27 | 6,100.0 | 6,130.0 | 6,040.0 | 6,130.0 | 6,130.0 | 800 |
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。
