3,371円
共立メンテナンス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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 6,100.0 | 6,150.0 | 6,000.0 | 6,140.0 | 3,070.0 | 325,100 |
| 2018/06/19 | 6,300.0 | 6,340.0 | 6,090.0 | 6,130.0 | 3,065.0 | 424,100 |
| 2018/06/18 | 6,280.0 | 6,370.0 | 6,260.0 | 6,370.0 | 3,185.0 | 337,800 |
| 2018/06/15 | 6,210.0 | 6,310.0 | 6,180.0 | 6,220.0 | 3,110.0 | 502,600 |
| 2018/06/14 | 6,160.0 | 6,220.0 | 6,090.0 | 6,140.0 | 3,070.0 | 328,100 |
| 2018/06/13 | 6,140.0 | 6,260.0 | 6,140.0 | 6,240.0 | 3,120.0 | 327,200 |
| 2018/06/12 | 6,030.0 | 6,130.0 | 5,990.0 | 6,120.0 | 3,060.0 | 264,000 |
| 2018/06/11 | 6,060.0 | 6,070.0 | 5,880.0 | 5,980.0 | 2,990.0 | 288,700 |
| 2018/06/08 | 5,860.0 | 6,020.0 | 5,860.0 | 5,990.0 | 2,995.0 | 367,100 |
| 2018/06/07 | 5,770.0 | 5,840.0 | 5,700.0 | 5,840.0 | 2,920.0 | 239,700 |
| 2018/06/06 | 5,650.0 | 5,780.0 | 5,590.0 | 5,720.0 | 2,860.0 | 294,800 |
| 2018/06/05 | 5,590.0 | 5,630.0 | 5,540.0 | 5,570.0 | 2,785.0 | 194,000 |
| 2018/06/04 | 5,560.0 | 5,650.0 | 5,520.0 | 5,580.0 | 2,790.0 | 209,700 |
| 2018/06/01 | 5,620.0 | 5,640.0 | 5,540.0 | 5,570.0 | 2,785.0 | 243,200 |
| 2018/05/31 | 5,600.0 | 5,640.0 | 5,580.0 | 5,630.0 | 2,815.0 | 251,300 |
| 2018/05/30 | 5,600.0 | 5,640.0 | 5,560.0 | 5,600.0 | 2,800.0 | 192,500 |
| 2018/05/29 | 5,610.0 | 5,670.0 | 5,560.0 | 5,640.0 | 2,820.0 | 219,500 |
| 2018/05/28 | 5,750.0 | 5,860.0 | 5,640.0 | 5,690.0 | 2,845.0 | 408,600 |
| 2018/05/25 | 5,630.0 | 5,700.0 | 5,590.0 | 5,690.0 | 2,845.0 | 156,300 |
| 2018/05/24 | 5,690.0 | 5,710.0 | 5,600.0 | 5,660.0 | 2,830.0 | 353,200 |
おすすめ条件でスクリーニングされた銘柄を見る
共立メンテナンスの取引履歴を振り返りませんか？
共立メンテナンス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。
