9,860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) |
|---|---|---|---|---|---|---|
| 2017/12/13 | 8,070.0 | 8,070.0 | 7,730.0 | 7,790.0 | 7,790.0 | 7,900 |
| 2017/12/12 | 8,200.0 | 8,200.0 | 7,790.0 | 8,010.0 | 8,010.0 | 7,200 |
| 2017/12/11 | 8,360.0 | 8,490.0 | 7,930.0 | 8,110.0 | 8,110.0 | 10,300 |
| 2017/12/08 | 7,700.0 | 9,170.0 | 7,510.0 | 8,350.0 | 8,350.0 | 100,500 |
| 2017/12/07 | 7,700.0 | 7,700.0 | 7,700.0 | 7,700.0 | 7,700.0 | 4,600 |
| 2017/12/06 | 6,600.0 | 6,700.0 | 6,400.0 | 6,700.0 | 6,700.0 | 6,400 |
| 2017/12/05 | 6,640.0 | 6,650.0 | 6,480.0 | 6,500.0 | 6,500.0 | 4,400 |
| 2017/12/04 | 6,540.0 | 6,700.0 | 6,540.0 | 6,620.0 | 6,620.0 | 3,300 |
| 2017/12/01 | 6,420.0 | 6,500.0 | 6,320.0 | 6,500.0 | 6,500.0 | 3,400 |
| 2017/11/30 | 6,510.0 | 6,570.0 | 6,410.0 | 6,470.0 | 6,470.0 | 2,600 |
| 2017/11/29 | 6,500.0 | 6,500.0 | 6,390.0 | 6,500.0 | 6,500.0 | 2,700 |
| 2017/11/28 | 6,290.0 | 6,470.0 | 6,290.0 | 6,390.0 | 6,390.0 | 5,000 |
| 2017/11/27 | 6,250.0 | 6,400.0 | 6,250.0 | 6,400.0 | 6,400.0 | 3,300 |
| 2017/11/24 | 6,210.0 | 6,290.0 | 6,150.0 | 6,150.0 | 6,150.0 | 2,200 |
| 2017/11/22 | 6,120.0 | 6,290.0 | 6,120.0 | 6,270.0 | 6,270.0 | 2,200 |
| 2017/11/21 | 5,870.0 | 6,100.0 | 5,870.0 | 6,100.0 | 6,100.0 | 1,300 |
| 2017/11/20 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 200 |
| 2017/11/17 | 5,710.0 | 5,740.0 | 5,680.0 | 5,740.0 | 5,740.0 | 500 |
| 2017/11/15 | 5,840.0 | 5,840.0 | 5,600.0 | 5,610.0 | 5,610.0 | 2,100 |
| 2017/11/14 | 5,990.0 | 5,990.0 | 5,650.0 | 5,780.0 | 5,780.0 | 5,600 |
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。
