共栄セキュリティーサービス(7058)の株価時系列情報
共栄セキュリティーサービス(7058)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 2,640 | 2,658 | 2,640 | 2,658 | 200 |
| 2025/08/04 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
| 2025/08/01 | 2,615 | 2,671 | 2,615 | 2,663 | 600 |
| 2025/07/31 | 2,618 | 2,689 | 2,618 | 2,630 | 10,600 |
| 2025/07/30 | 2,605 | 2,605 | 2,600 | 2,600 | 200 |
| 2025/07/29 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
| 2025/07/28 | 2,550 | 2,625 | 2,550 | 2,619 | 800 |
| 2025/07/25 | 2,565 | 2,632 | 2,565 | 2,584 | 1,700 |
| 2025/07/24 | 2,631 | 2,631 | 2,631 | 2,631 | 100 |
| 2025/07/23 | 2,619 | 2,634 | 2,560 | 2,631 | 4,200 |
| 2025/07/22 | 2,680 | 2,684 | 2,619 | 2,619 | 4,200 |
| 2025/07/18 | 2,603 | 2,630 | 2,602 | 2,630 | 2,000 |
| 2025/07/17 | 2,606 | 2,606 | 2,537 | 2,582 | 3,100 |
| 2025/07/16 | 2,499 | 2,599 | 2,483 | 2,576 | 18,300 |
| 2025/07/15 | 2,495 | 2,495 | 2,495 | 2,495 | 100 |
| 2025/07/14 | 2,475 | 2,494 | 2,470 | 2,494 | 600 |
| 2025/07/11 | 2,452 | 2,494 | 2,452 | 2,470 | 1,100 |
| 2025/07/10 | 2,452 | 2,470 | 2,452 | 2,470 | 400 |
| 2025/07/09 | 2,448 | 2,448 | 2,448 | 2,448 | 100 |
| 2025/07/08 | 2,498 | 2,498 | 2,498 | 2,498 | 100 |
| 2025/07/07 | 2,509 | 2,509 | 2,509 | 2,509 | 100 |
| 2025/07/04 | 2,477 | 2,509 | 2,431 | 2,509 | 300 |
| 2025/07/03 | 2,431 | 2,477 | 2,431 | 2,477 | 400 |
| 2025/07/02 | 2,425 | 2,450 | 2,421 | 2,450 | 1,000 |
| 2025/07/01 | 2,450 | 2,479 | 2,423 | 2,423 | 700 |
| 2025/06/30 | 2,437 | 2,527 | 2,429 | 2,446 | 1,900 |
| 2025/06/27 | 2,479 | 2,487 | 2,479 | 2,487 | 500 |
| 2025/06/26 | 2,431 | 2,497 | 2,431 | 2,497 | 500 |
| 2025/06/25 | 2,455 | 2,455 | 2,455 | 2,455 | 200 |
| 2025/06/23 | 2,505 | 2,505 | 2,505 | 2,505 | 100 |
| 2025/06/20 | 2,530 | 2,534 | 2,486 | 2,534 | 2,000 |
| 2025/06/19 | 2,490 | 2,535 | 2,490 | 2,531 | 3,000 |
| 2025/06/18 | 2,455 | 2,540 | 2,455 | 2,540 | 2,200 |
| 2025/06/17 | 2,459 | 2,470 | 2,448 | 2,455 | 1,200 |
| 2025/06/16 | 2,446 | 2,461 | 2,431 | 2,458 | 1,000 |
| 2025/06/13 | 2,459 | 2,459 | 2,415 | 2,445 | 600 |
| 2025/06/12 | 2,458 | 2,459 | 2,458 | 2,459 | 300 |
| 2025/06/10 | 2,467 | 2,467 | 2,422 | 2,457 | 1,400 |
| 2025/06/09 | 2,407 | 2,417 | 2,407 | 2,417 | 1,200 |
| 2025/06/06 | 2,400 | 2,407 | 2,399 | 2,407 | 3,100 |
| 2025/06/05 | 2,363 | 2,372 | 2,363 | 2,370 | 300 |
| 2025/06/04 | 2,366 | 2,396 | 2,366 | 2,370 | 800 |
| 2025/06/03 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
| 2025/06/02 | 2,382 | 2,414 | 2,382 | 2,414 | 1,500 |
| 2025/05/30 | 2,365 | 2,384 | 2,365 | 2,384 | 1,000 |
| 2025/05/29 | 2,361 | 2,373 | 2,361 | 2,373 | 600 |
| 2025/05/28 | 2,310 | 2,361 | 2,305 | 2,361 | 2,300 |
| 2025/05/27 | 2,321 | 2,321 | 2,321 | 2,321 | 200 |
| 2025/05/26 | 2,325 | 2,364 | 2,316 | 2,321 | 1,600 |
| 2025/05/23 | 2,359 | 2,365 | 2,330 | 2,362 | 2,600 |
| 2025/05/22 | 2,379 | 2,397 | 2,350 | 2,359 | 2,100 |
| 2025/05/21 | 2,389 | 2,414 | 2,389 | 2,400 | 800 |
| 2025/05/20 | 2,416 | 2,416 | 2,400 | 2,410 | 2,300 |
| 2025/05/19 | 2,440 | 2,440 | 2,393 | 2,432 | 2,500 |
| 2025/05/16 | 2,500 | 2,500 | 2,382 | 2,469 | 6,600 |
| 2025/05/15 | 2,580 | 2,580 | 2,561 | 2,580 | 3,300 |
| 2025/05/14 | 2,579 | 2,580 | 2,568 | 2,580 | 1,400 |
| 2025/05/13 | 2,570 | 2,579 | 2,570 | 2,571 | 900 |
| 2025/05/12 | 2,500 | 2,550 | 2,500 | 2,550 | 500 |
| 2025/05/09 | 2,490 | 2,490 | 2,490 | 2,490 | 200 |
| 2025/05/08 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
| 2025/05/07 | 2,504 | 2,554 | 2,504 | 2,504 | 600 |
| 2025/05/02 | 2,490 | 2,504 | 2,490 | 2,504 | 900 |
| 2025/05/01 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
| 2025/04/30 | 2,545 | 2,545 | 2,540 | 2,540 | 300 |
| 2025/04/25 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2025/04/23 | 2,581 | 2,581 | 2,579 | 2,579 | 200 |
| 2025/04/22 | 2,551 | 2,626 | 2,526 | 2,610 | 7,100 |
| 2025/04/21 | 2,517 | 2,517 | 2,517 | 2,517 | 1,700 |
| 2025/04/18 | 2,500 | 2,502 | 2,500 | 2,501 | 700 |
| 2025/04/17 | 2,500 | 2,520 | 2,460 | 2,490 | 1,000 |
| 2025/04/16 | 2,509 | 2,510 | 2,500 | 2,500 | 800 |
| 2025/04/15 | 2,500 | 2,509 | 2,500 | 2,509 | 500 |
| 2025/04/14 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
| 2025/04/11 | 2,485 | 2,500 | 2,412 | 2,463 | 600 |
| 2025/04/10 | 2,467 | 2,551 | 2,467 | 2,551 | 1,200 |
| 2025/04/08 | 2,400 | 2,449 | 2,400 | 2,439 | 1,500 |
| 2025/04/07 | 2,400 | 2,400 | 2,311 | 2,363 | 4,100 |
| 2025/04/04 | 2,439 | 2,500 | 2,392 | 2,442 | 3,000 |
| 2025/04/03 | 2,471 | 2,500 | 2,439 | 2,450 | 1,600 |
| 2025/04/02 | 2,504 | 2,504 | 2,483 | 2,500 | 1,700 |
| 2025/04/01 | 2,522 | 2,558 | 2,508 | 2,518 | 1,100 |
| 2025/03/31 | 2,519 | 2,559 | 2,485 | 2,529 | 2,200 |
| 2025/03/28 | 2,519 | 2,600 | 2,519 | 2,600 | 1,900 |
| 2025/03/27 | 2,550 | 2,584 | 2,550 | 2,584 | 200 |
| 2025/03/26 | 2,550 | 2,586 | 2,550 | 2,586 | 600 |
| 2025/03/25 | 2,534 | 2,596 | 2,531 | 2,550 | 1,300 |
| 2025/03/24 | 2,559 | 2,559 | 2,546 | 2,546 | 400 |
| 2025/03/21 | 2,609 | 2,609 | 2,609 | 2,609 | 1,300 |
| 2025/03/19 | 2,560 | 2,609 | 2,560 | 2,609 | 1,300 |
| 2025/03/18 | 2,541 | 2,595 | 2,541 | 2,560 | 700 |
| 2025/03/17 | 2,547 | 2,619 | 2,547 | 2,569 | 1,800 |
| 2025/03/14 | 2,500 | 2,510 | 2,494 | 2,510 | 700 |
| 2025/03/12 | 2,472 | 2,500 | 2,472 | 2,500 | 1,100 |
| 2025/03/11 | 2,473 | 2,496 | 2,473 | 2,496 | 300 |
| 2025/03/10 | 2,476 | 2,500 | 2,476 | 2,500 | 1,500 |
| 2025/03/07 | 2,448 | 2,484 | 2,440 | 2,459 | 3,300 |
| 2025/03/06 | 2,459 | 2,498 | 2,450 | 2,498 | 3,600 |
| 2025/03/05 | 2,458 | 2,486 | 2,452 | 2,457 | 1,100 |
| 2025/03/04 | 2,470 | 2,510 | 2,457 | 2,471 | 2,400 |
| 2025/03/03 | 2,508 | 2,556 | 2,462 | 2,500 | 3,100 |
| 2025/02/28 | 2,450 | 2,483 | 2,440 | 2,483 | 700 |
| 2025/02/27 | 2,477 | 2,500 | 2,455 | 2,471 | 3,100 |
| 2025/02/26 | 2,524 | 2,568 | 2,460 | 2,477 | 7,200 |
| 2025/02/25 | 2,589 | 2,589 | 2,585 | 2,585 | 5,100 |
| 2025/02/21 | 2,617 | 2,617 | 2,567 | 2,590 | 2,500 |
| 2025/02/20 | 2,605 | 2,619 | 2,576 | 2,617 | 2,700 |
| 2025/02/19 | 2,570 | 2,619 | 2,561 | 2,607 | 6,800 |
| 2025/02/18 | 2,524 | 2,570 | 2,524 | 2,561 | 1,500 |
| 2025/02/17 | 2,501 | 2,519 | 2,501 | 2,519 | 2,000 |
| 2025/02/14 | 2,450 | 2,506 | 2,450 | 2,474 | 800 |
| 2025/02/13 | 2,431 | 2,583 | 2,431 | 2,469 | 3,700 |
| 2025/02/12 | 2,431 | 2,431 | 2,431 | 2,431 | 100 |
| 2025/02/10 | 2,431 | 2,470 | 2,431 | 2,431 | 1,200 |
| 2025/02/07 | 2,432 | 2,432 | 2,428 | 2,428 | 300 |
| 2025/02/06 | 2,430 | 2,431 | 2,430 | 2,431 | 200 |
| 2025/02/05 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2025/02/04 | 2,438 | 2,438 | 2,438 | 2,438 | 100 |
| 2025/02/03 | 2,450 | 2,497 | 2,450 | 2,451 | 1,200 |
| 2025/01/31 | 2,451 | 2,451 | 2,451 | 2,451 | 100 |
| 2025/01/30 | 2,455 | 2,455 | 2,455 | 2,455 | 100 |
| 2025/01/28 | 2,464 | 2,470 | 2,464 | 2,470 | 600 |
| 2025/01/27 | 2,444 | 2,465 | 2,437 | 2,464 | 500 |
| 2025/01/24 | 2,444 | 2,461 | 2,422 | 2,455 | 2,700 |
| 2025/01/23 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 2025/01/22 | 2,448 | 2,448 | 2,440 | 2,440 | 200 |
| 2025/01/21 | 2,418 | 2,451 | 2,350 | 2,449 | 3,500 |
| 2025/01/20 | 2,462 | 2,470 | 2,427 | 2,460 | 3,000 |
| 2025/01/17 | 2,401 | 2,414 | 2,393 | 2,414 | 1,000 |
| 2025/01/16 | 2,404 | 2,404 | 2,400 | 2,400 | 200 |
| 2025/01/15 | 2,416 | 2,429 | 2,400 | 2,416 | 1,300 |
| 2025/01/14 | 2,414 | 2,414 | 2,390 | 2,414 | 500 |
| 2025/01/10 | 2,398 | 2,444 | 2,386 | 2,424 | 700 |
| 2025/01/09 | 2,400 | 2,400 | 2,398 | 2,400 | 1,000 |
| 2025/01/08 | 2,392 | 2,400 | 2,392 | 2,396 | 2,300 |
| 2025/01/07 | 2,400 | 2,461 | 2,390 | 2,400 | 6,800 |
| 2025/01/06 | 2,401 | 2,402 | 2,380 | 2,385 | 1,400 |
| 2024/12/30 | 2,386 | 2,408 | 2,385 | 2,401 | 1,600 |
| 2024/12/27 | 2,390 | 2,404 | 2,390 | 2,390 | 1,200 |
| 2024/12/26 | 2,400 | 2,400 | 2,390 | 2,390 | 800 |
| 2024/12/25 | 2,391 | 2,404 | 2,391 | 2,404 | 900 |
| 2024/12/24 | 2,400 | 2,400 | 2,390 | 2,390 | 1,300 |
| 2024/12/23 | 2,386 | 2,400 | 2,386 | 2,400 | 6,000 |
| 2024/12/20 | 2,400 | 2,400 | 2,386 | 2,387 | 2,200 |
| 2024/12/19 | 2,395 | 2,407 | 2,389 | 2,407 | 2,100 |
| 2024/12/18 | 2,383 | 2,400 | 2,383 | 2,400 | 4,300 |
| 2024/12/17 | 2,383 | 2,383 | 2,383 | 2,383 | 300 |
| 2024/12/16 | 2,390 | 2,394 | 2,383 | 2,383 | 1,100 |
| 2024/12/13 | 2,390 | 2,400 | 2,390 | 2,400 | 500 |
| 2024/12/12 | 2,398 | 2,400 | 2,388 | 2,399 | 1,000 |
| 2024/12/11 | 2,388 | 2,398 | 2,387 | 2,398 | 900 |
| 2024/12/10 | 2,399 | 2,399 | 2,389 | 2,389 | 400 |
| 2024/12/09 | 2,398 | 2,399 | 2,398 | 2,399 | 2,100 |
| 2024/12/06 | 2,389 | 2,398 | 2,388 | 2,398 | 700 |
| 2024/12/05 | 2,419 | 2,420 | 2,388 | 2,389 | 2,200 |
| 2024/12/04 | 2,394 | 2,400 | 2,391 | 2,391 | 700 |
| 2024/12/03 | 2,400 | 2,405 | 2,387 | 2,395 | 1,600 |
| 2024/12/02 | 2,384 | 2,400 | 2,384 | 2,390 | 1,100 |
| 2024/11/29 | 2,400 | 2,414 | 2,381 | 2,414 | 1,400 |
| 2024/11/28 | 2,380 | 2,402 | 2,380 | 2,380 | 700 |
| 2024/11/27 | 2,400 | 2,400 | 2,395 | 2,395 | 400 |
| 2024/11/26 | 2,417 | 2,417 | 2,400 | 2,400 | 1,900 |
| 2024/11/25 | 2,425 | 2,425 | 2,425 | 2,425 | 200 |
| 2024/11/22 | 2,436 | 2,436 | 2,425 | 2,425 | 600 |
| 2024/11/21 | 2,425 | 2,425 | 2,425 | 2,425 | 200 |
| 2024/11/20 | 2,428 | 2,428 | 2,401 | 2,425 | 2,700 |
| 2024/11/19 | 2,429 | 2,435 | 2,417 | 2,422 | 1,900 |
| 2024/11/18 | 2,428 | 2,428 | 2,421 | 2,421 | 600 |
| 2024/11/15 | 2,399 | 2,433 | 2,399 | 2,433 | 700 |
| 2024/11/14 | 2,390 | 2,395 | 2,389 | 2,395 | 700 |
| 2024/11/13 | 2,369 | 2,370 | 2,351 | 2,360 | 700 |
| 2024/11/11 | 2,369 | 2,369 | 2,369 | 2,369 | 100 |
| 2024/11/08 | 2,380 | 2,390 | 2,360 | 2,390 | 600 |
| 2024/11/07 | 2,399 | 2,399 | 2,350 | 2,398 | 1,500 |
| 2024/11/05 | 2,395 | 2,400 | 2,395 | 2,400 | 200 |
| 2024/11/01 | 2,377 | 2,377 | 2,355 | 2,355 | 200 |
| 2024/10/31 | 2,379 | 2,380 | 2,374 | 2,380 | 1,100 |
| 2024/10/30 | 2,379 | 2,379 | 2,379 | 2,379 | 600 |
| 2024/10/29 | 2,380 | 2,380 | 2,380 | 2,380 | 300 |
| 2024/10/28 | 2,370 | 2,370 | 2,348 | 2,351 | 1,600 |
| 2024/10/25 | 2,369 | 2,385 | 2,369 | 2,371 | 700 |
| 2024/10/24 | 2,380 | 2,400 | 2,340 | 2,360 | 3,100 |
| 2024/10/23 | 2,339 | 2,395 | 2,339 | 2,346 | 1,000 |
| 2024/10/22 | 2,361 | 2,436 | 2,331 | 2,331 | 2,300 |
| 2024/10/21 | 2,436 | 2,436 | 2,355 | 2,355 | 1,900 |
| 2024/10/18 | 2,330 | 2,339 | 2,330 | 2,336 | 500 |
| 2024/10/17 | 2,328 | 2,330 | 2,325 | 2,330 | 300 |
| 2024/10/16 | 2,319 | 2,329 | 2,319 | 2,321 | 500 |
| 2024/10/15 | 2,312 | 2,319 | 2,312 | 2,319 | 700 |
| 2024/10/10 | 2,308 | 2,308 | 2,308 | 2,308 | 100 |
| 2024/10/09 | 2,310 | 2,310 | 2,310 | 2,310 | 200 |
| 2024/10/08 | 2,328 | 2,331 | 2,328 | 2,331 | 200 |
| 2024/10/07 | 2,342 | 2,342 | 2,329 | 2,329 | 500 |
| 2024/10/03 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
| 2024/10/02 | 2,308 | 2,308 | 2,302 | 2,302 | 200 |
| 2024/10/01 | 2,312 | 2,312 | 2,312 | 2,312 | 200 |
| 2024/09/30 | 2,291 | 2,304 | 2,291 | 2,302 | 1,000 |
| 2024/09/27 | 2,307 | 2,316 | 2,307 | 2,316 | 500 |
| 2024/09/26 | 2,296 | 2,306 | 2,296 | 2,306 | 400 |
| 2024/09/25 | 2,342 | 2,342 | 2,342 | 2,342 | 100 |