10,338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) |
|---|---|---|---|---|---|---|
| 2024/05/30 | 5,830.0 | 5,830.0 | 5,570.0 | 5,770.0 | 5,770.0 | 1,900 |
| 2024/05/29 | 5,940.0 | 5,940.0 | 5,850.0 | 5,910.0 | 5,910.0 | 1,100 |
| 2024/05/28 | 5,830.0 | 5,910.0 | 5,830.0 | 5,910.0 | 5,910.0 | 700 |
| 2024/05/27 | 5,940.0 | 5,940.0 | 5,910.0 | 5,910.0 | 5,910.0 | 400 |
| 2024/05/24 | 5,940.0 | 5,940.0 | 5,940.0 | 5,940.0 | 5,940.0 | 100 |
| 2024/05/23 | 5,940.0 | 5,950.0 | 5,940.0 | 5,950.0 | 5,950.0 | 1,100 |
| 2024/05/22 | 5,960.0 | 5,960.0 | 5,910.0 | 5,910.0 | 5,910.0 | 300 |
| 2024/05/21 | 5,990.0 | 5,990.0 | 5,890.0 | 5,950.0 | 5,950.0 | 2,500 |
| 2024/05/20 | 5,990.0 | 6,080.0 | 5,990.0 | 6,050.0 | 6,050.0 | 3,500 |
| 2024/05/17 | 5,880.0 | 5,990.0 | 5,830.0 | 5,940.0 | 5,940.0 | 600 |
| 2024/05/16 | 5,980.0 | 5,980.0 | 5,890.0 | 5,920.0 | 5,920.0 | 1,400 |
| 2024/05/15 | 6,140.0 | 6,140.0 | 6,000.0 | 6,070.0 | 6,070.0 | 1,600 |
| 2024/05/14 | 6,050.0 | 6,140.0 | 6,010.0 | 6,140.0 | 6,140.0 | 2,400 |
| 2024/05/13 | 5,990.0 | 6,020.0 | 5,970.0 | 6,020.0 | 6,020.0 | 600 |
| 2024/05/10 | 5,990.0 | 6,010.0 | 5,980.0 | 5,980.0 | 5,980.0 | 400 |
| 2024/05/09 | 6,030.0 | 6,060.0 | 5,960.0 | 5,990.0 | 5,990.0 | 1,200 |
| 2024/05/08 | 5,880.0 | 6,040.0 | 5,880.0 | 6,010.0 | 6,010.0 | 300 |
| 2024/05/07 | 6,000.0 | 6,140.0 | 5,960.0 | 6,080.0 | 6,080.0 | 2,600 |
| 2024/05/02 | 6,050.0 | 6,050.0 | 5,970.0 | 6,040.0 | 6,040.0 | 1,900 |
| 2024/05/01 | 6,190.0 | 6,190.0 | 6,010.0 | 6,010.0 | 6,010.0 | 600 |
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。
