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) |
|---|---|---|---|---|---|---|
| 2018/03/29 | 6,320.0 | 6,340.0 | 6,240.0 | 6,340.0 | 6,340.0 | 400 |
| 2018/03/28 | 6,350.0 | 6,380.0 | 6,280.0 | 6,280.0 | 6,280.0 | 700 |
| 2018/03/27 | 6,230.0 | 6,390.0 | 6,230.0 | 6,310.0 | 6,310.0 | 700 |
| 2018/03/26 | 6,370.0 | 6,370.0 | 6,200.0 | 6,330.0 | 6,330.0 | 1,000 |
| 2018/03/23 | 6,110.0 | 6,350.0 | 6,010.0 | 6,280.0 | 6,280.0 | 2,300 |
| 2018/03/22 | 6,600.0 | 6,600.0 | 6,430.0 | 6,490.0 | 6,490.0 | 2,200 |
| 2018/03/20 | 6,530.0 | 6,530.0 | 6,470.0 | 6,500.0 | 6,500.0 | 700 |
| 2018/03/19 | 6,630.0 | 6,650.0 | 6,400.0 | 6,530.0 | 6,530.0 | 1,900 |
| 2018/03/16 | 6,550.0 | 6,600.0 | 6,530.0 | 6,600.0 | 6,600.0 | 1,200 |
| 2018/03/15 | 6,450.0 | 6,530.0 | 6,440.0 | 6,530.0 | 6,530.0 | 1,500 |
| 2018/03/14 | 6,350.0 | 6,450.0 | 6,350.0 | 6,450.0 | 6,450.0 | 800 |
| 2018/03/13 | 6,550.0 | 6,560.0 | 6,320.0 | 6,400.0 | 6,400.0 | 2,600 |
| 2018/03/12 | 6,490.0 | 6,630.0 | 6,450.0 | 6,550.0 | 6,550.0 | 1,600 |
| 2018/03/09 | 6,710.0 | 6,710.0 | 6,430.0 | 6,490.0 | 6,490.0 | 1,500 |
| 2018/03/08 | 6,700.0 | 6,700.0 | 6,410.0 | 6,510.0 | 6,510.0 | 1,400 |
| 2018/03/07 | 6,540.0 | 6,650.0 | 6,500.0 | 6,590.0 | 6,590.0 | 2,000 |
| 2018/03/06 | 6,600.0 | 6,780.0 | 6,560.0 | 6,750.0 | 6,750.0 | 2,700 |
| 2018/03/05 | 7,130.0 | 7,130.0 | 6,460.0 | 6,480.0 | 6,480.0 | 6,700 |
| 2018/03/02 | 7,150.0 | 7,210.0 | 7,030.0 | 7,130.0 | 7,130.0 | 3,000 |
| 2018/03/01 | 7,320.0 | 7,620.0 | 7,150.0 | 7,340.0 | 7,340.0 | 21,300 |
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。
