10,335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) |
|---|---|---|---|---|---|---|
| 2025/09/26 | 6,460.0 | 6,550.0 | 6,460.0 | 6,550.0 | 6,550.0 | 1,400 |
| 2025/09/25 | 6,500.0 | 6,500.0 | 6,440.0 | 6,460.0 | 6,460.0 | 600 |
| 2025/09/24 | 6,430.0 | 6,550.0 | 6,430.0 | 6,500.0 | 6,500.0 | 2,000 |
| 2025/09/22 | 6,240.0 | 6,450.0 | 6,240.0 | 6,390.0 | 6,390.0 | 2,400 |
| 2025/09/19 | 6,210.0 | 6,240.0 | 6,210.0 | 6,240.0 | 6,240.0 | 800 |
| 2025/09/18 | 6,300.0 | 6,300.0 | 6,180.0 | 6,180.0 | 6,180.0 | 1,200 |
| 2025/09/17 | 6,580.0 | 6,580.0 | 6,300.0 | 6,300.0 | 6,300.0 | 4,100 |
| 2025/09/16 | 6,480.0 | 6,560.0 | 6,480.0 | 6,550.0 | 6,550.0 | 1,100 |
| 2025/09/12 | 6,340.0 | 6,420.0 | 6,340.0 | 6,420.0 | 6,420.0 | 600 |
| 2025/09/11 | 6,460.0 | 6,460.0 | 6,270.0 | 6,280.0 | 6,280.0 | 1,600 |
| 2025/09/10 | 6,460.0 | 6,500.0 | 6,400.0 | 6,500.0 | 6,500.0 | 1,200 |
| 2025/09/09 | 6,610.0 | 6,610.0 | 6,440.0 | 6,460.0 | 6,460.0 | 2,100 |
| 2025/09/08 | 6,200.0 | 6,640.0 | 6,130.0 | 6,640.0 | 6,640.0 | 7,800 |
| 2025/09/05 | 6,010.0 | 6,010.0 | 6,010.0 | 6,010.0 | 6,010.0 | 1,300 |
| 2025/09/03 | 6,020.0 | 6,020.0 | 5,920.0 | 6,010.0 | 6,010.0 | 300 |
| 2025/09/02 | 5,900.0 | 6,020.0 | 5,900.0 | 6,000.0 | 6,000.0 | 2,100 |
| 2025/09/01 | 6,000.0 | 6,000.0 | 6,000.0 | 6,000.0 | 6,000.0 | 1,600 |
| 2025/08/29 | 5,980.0 | 5,990.0 | 5,960.0 | 5,960.0 | 5,960.0 | 1,900 |
| 2025/08/28 | 5,980.0 | 6,000.0 | 5,980.0 | 5,980.0 | 5,980.0 | 1,800 |
| 2025/08/27 | 5,980.0 | 5,980.0 | 5,980.0 | 5,980.0 | 5,980.0 | 100 |
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。
