3,301円
共英製鋼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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 1,455.0 | 1,478.0 | 1,452.0 | 1,471.0 | 1,471.0 | 52,900 |
| 2021/06/03 | 1,457.0 | 1,481.0 | 1,450.0 | 1,460.0 | 1,460.0 | 107,400 |
| 2021/06/02 | 1,473.0 | 1,491.0 | 1,451.0 | 1,455.0 | 1,455.0 | 191,700 |
| 2021/06/01 | 1,459.0 | 1,470.0 | 1,436.0 | 1,453.0 | 1,453.0 | 148,400 |
| 2021/05/31 | 1,441.0 | 1,444.0 | 1,407.0 | 1,417.0 | 1,417.0 | 133,500 |
| 2021/05/28 | 1,383.0 | 1,429.0 | 1,381.0 | 1,425.0 | 1,425.0 | 188,900 |
| 2021/05/27 | 1,398.0 | 1,406.0 | 1,369.0 | 1,371.0 | 1,371.0 | 341,900 |
| 2021/05/26 | 1,431.0 | 1,442.0 | 1,406.0 | 1,409.0 | 1,409.0 | 276,400 |
| 2021/05/25 | 1,479.0 | 1,481.0 | 1,456.0 | 1,461.0 | 1,461.0 | 73,600 |
| 2021/05/24 | 1,480.0 | 1,506.0 | 1,476.0 | 1,477.0 | 1,477.0 | 83,800 |
| 2021/05/21 | 1,510.0 | 1,514.0 | 1,482.0 | 1,489.0 | 1,489.0 | 79,000 |
| 2021/05/20 | 1,528.0 | 1,563.0 | 1,507.0 | 1,510.0 | 1,510.0 | 132,500 |
| 2021/05/19 | 1,526.0 | 1,549.0 | 1,526.0 | 1,533.0 | 1,533.0 | 77,700 |
| 2021/05/18 | 1,524.0 | 1,560.0 | 1,524.0 | 1,544.0 | 1,544.0 | 124,300 |
| 2021/05/17 | 1,501.0 | 1,524.0 | 1,501.0 | 1,506.0 | 1,506.0 | 112,300 |
| 2021/05/14 | 1,493.0 | 1,513.0 | 1,475.0 | 1,501.0 | 1,501.0 | 181,400 |
| 2021/05/13 | 1,422.0 | 1,436.0 | 1,414.0 | 1,433.0 | 1,433.0 | 131,100 |
| 2021/05/12 | 1,502.0 | 1,517.0 | 1,443.0 | 1,461.0 | 1,461.0 | 104,700 |
| 2021/05/11 | 1,524.0 | 1,544.0 | 1,491.0 | 1,493.0 | 1,493.0 | 77,200 |
| 2021/05/10 | 1,530.0 | 1,557.0 | 1,525.0 | 1,526.0 | 1,526.0 | 85,800 |
おすすめ条件でスクリーニングされた銘柄を見る
共英製鋼の取引履歴を振り返りませんか？
共英製鋼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。
