日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 2,640 2,667 2,640 2,667 900
2022/12/29 2,660 2,660 2,633 2,633 800
2022/12/28 2,623 2,647 2,623 2,641 2,000
2022/12/27 2,639 2,653 2,602 2,649 10,900
2022/12/26 2,651 2,653 2,623 2,653 2,700
2022/12/23 2,650 2,667 2,643 2,651 1,500
2022/12/22 2,660 2,661 2,659 2,659 900
2022/12/21 2,648 2,664 2,648 2,660 1,000
2022/12/20 2,696 2,696 2,658 2,689 3,100
2022/12/19 2,670 2,700 2,670 2,698 2,000
2022/12/16 2,660 2,670 2,660 2,670 2,200
2022/12/15 2,751 2,751 2,650 2,698 5,500
2022/12/14 2,721 2,768 2,700 2,768 2,800
2022/12/13 2,733 2,733 2,733 2,733 100
2022/12/12 2,752 2,759 2,744 2,744 700
2022/12/09 2,749 2,756 2,749 2,752 1,700
2022/12/08 2,759 2,759 2,753 2,753 200
2022/12/07 2,751 2,759 2,748 2,759 400
2022/12/06 2,733 2,755 2,733 2,754 800
2022/12/05 2,813 2,813 2,731 2,759 2,600
2022/12/02 2,829 2,829 2,815 2,815 1,300
2022/12/01 2,785 2,824 2,785 2,824 300
2022/11/29 2,770 2,785 2,770 2,785 400
2022/11/28 2,820 2,820 2,820 2,820 100
2022/11/25 2,805 2,805 2,784 2,800 300
2022/11/24 2,826 2,850 2,825 2,825 700
2022/11/22 2,823 2,826 2,780 2,826 2,300
2022/11/21 2,823 2,823 2,823 2,823 1,100
2022/11/18 2,798 2,820 2,798 2,820 700
2022/11/17 2,776 2,791 2,776 2,787 500
2022/11/16 2,785 2,785 2,776 2,776 300
2022/11/15 2,752 2,797 2,752 2,797 600
2022/11/14 2,768 2,780 2,767 2,780 1,600
2022/11/11 2,760 2,768 2,726 2,768 1,000
2022/11/10 2,733 2,765 2,733 2,765 600
2022/11/09 2,711 2,717 2,711 2,717 200
2022/11/08 2,711 2,711 2,711 2,711 200
2022/11/07 2,711 2,711 2,711 2,711 100
2022/11/04 2,740 2,740 2,712 2,712 500
2022/11/01 2,742 2,742 2,742 2,742 1,700
2022/10/24 2,740 2,742 2,716 2,742 600
2022/10/20 2,758 2,758 2,752 2,752 1,300
2022/10/19 2,720 2,731 2,720 2,731 200
2022/10/18 2,719 2,732 2,708 2,732 400
2022/10/14 2,700 2,700 2,700 2,700 100
2022/10/13 2,700 2,710 2,700 2,700 1,800
2022/10/12 2,710 2,710 2,710 2,710 200
2022/10/07 2,725 2,725 2,722 2,722 800
2022/10/06 2,725 2,725 2,724 2,724 200
2022/10/05 2,725 2,743 2,725 2,730 300
2022/10/04 2,745 2,745 2,745 2,745 100
2022/10/03 2,721 2,721 2,721 2,721 100
2022/09/30 2,722 2,725 2,718 2,722 1,200
2022/09/29 2,794 2,794 2,772 2,772 300
2022/09/28 2,731 2,745 2,710 2,744 2,100
2022/09/27 2,775 2,826 2,737 2,745 2,400
2022/09/26 2,772 2,774 2,771 2,774 700
2022/09/21 2,845 2,845 2,777 2,783 1,200
2022/09/20 2,845 2,845 2,845 2,845 1,100
2022/09/16 2,784 2,825 2,761 2,825 1,300
2022/09/15 2,779 2,780 2,779 2,780 300
2022/09/14 2,806 2,806 2,760 2,789 1,800
2022/09/13 2,850 2,877 2,806 2,806 900
2022/09/12 2,814 2,814 2,814 2,814 100
2022/09/09 2,817 2,864 2,817 2,864 600
2022/09/08 2,792 2,828 2,792 2,817 500
2022/09/07 2,800 2,860 2,795 2,800 2,200
2022/09/06 2,845 2,849 2,784 2,803 800
2022/09/05 2,816 2,816 2,815 2,815 200
2022/09/02 2,825 2,878 2,824 2,824 2,000
2022/09/01 2,880 2,904 2,827 2,827 3,700
2022/08/31 2,752 2,930 2,752 2,849 5,200
2022/08/30 2,765 2,765 2,752 2,752 300
2022/08/29 2,750 2,765 2,735 2,765 1,600
2022/08/26 2,758 2,758 2,752 2,754 800
2022/08/25 2,775 2,788 2,750 2,757 3,600
2022/08/24 2,782 2,782 2,775 2,775 600
2022/08/23 2,800 2,800 2,781 2,781 300
2022/08/22 2,860 2,860 2,810 2,810 1,400
2022/08/19 2,785 2,861 2,785 2,860 2,300
2022/08/18 2,782 2,785 2,761 2,781 1,400
2022/08/17 2,771 2,780 2,750 2,760 3,200
2022/08/16 2,771 2,771 2,771 2,771 300
2022/08/15 2,786 2,786 2,770 2,775 1,500
2022/08/12 2,767 2,818 2,765 2,818 3,100
2022/08/10 2,767 2,767 2,767 2,767 500
2022/08/08 2,764 2,799 2,764 2,781 900
2022/08/05 2,812 2,812 2,812 2,812 200
2022/08/04 2,830 2,830 2,830 2,830 100
2022/08/03 2,861 2,861 2,820 2,840 500
2022/08/02 2,860 2,860 2,830 2,830 500
2022/08/01 2,843 2,880 2,843 2,880 700
2022/07/27 2,871 2,871 2,853 2,853 200
2022/07/25 2,771 2,771 2,771 2,771 100
2022/07/21 2,819 2,819 2,819 2,819 100
2022/07/20 2,929 2,929 2,816 2,825 3,900
2022/07/19 2,760 2,795 2,758 2,795 1,200
2022/07/15 2,755 2,757 2,745 2,757 400
2022/07/13 2,749 2,757 2,749 2,757 300
2022/07/12 2,738 2,756 2,738 2,754 400
2022/07/11 2,759 2,766 2,701 2,738 7,900
2022/07/08 2,971 2,971 2,730 2,730 23,900
2022/07/07 2,735 2,745 2,725 2,725 400
2022/07/06 2,736 2,758 2,735 2,735 500
2022/07/05 2,735 2,774 2,735 2,736 300
2022/06/30 2,718 2,732 2,718 2,732 400
2022/06/29 2,755 2,784 2,739 2,756 1,800
2022/06/28 2,731 2,755 2,731 2,755 1,300
2022/06/27 2,728 2,733 2,728 2,731 1,200
2022/06/24 2,750 2,750 2,721 2,729 1,700
2022/06/23 2,750 2,750 2,750 2,750 1,000
2022/06/22 2,750 2,750 2,750 2,750 1,200
2022/06/21 2,718 2,750 2,713 2,750 1,600
2022/06/20 2,792 2,792 2,718 2,718 2,300
2022/06/17 2,701 2,789 2,700 2,789 2,200
2022/06/16 2,750 2,750 2,721 2,721 500
2022/06/15 2,787 2,787 2,734 2,736 400
2022/06/14 2,760 2,799 2,721 2,774 2,700
2022/06/13 2,752 2,752 2,735 2,735 600
2022/06/10 2,751 2,759 2,750 2,751 1,300
2022/06/09 2,802 2,805 2,751 2,751 1,500
2022/06/08 2,770 2,799 2,770 2,790 700
2022/06/07 2,756 2,769 2,756 2,769 900
2022/06/06 2,754 2,776 2,754 2,756 600
2022/06/03 2,770 2,780 2,751 2,760 600
2022/06/02 2,779 2,779 2,753 2,753 600
2022/06/01 2,781 2,781 2,780 2,780 1,900
2022/05/31 2,768 2,770 2,731 2,770 1,000
2022/05/30 2,750 2,750 2,750 2,750 100
2022/05/27 2,750 2,750 2,729 2,748 1,800
2022/05/26 2,747 2,774 2,747 2,774 200
2022/05/25 2,748 2,748 2,748 2,748 200
2022/05/24 2,741 2,741 2,741 2,741 300
2022/05/23 2,742 2,791 2,742 2,790 600
2022/05/20 2,792 2,792 2,746 2,790 1,800
2022/05/19 2,730 2,792 2,725 2,792 1,900
2022/05/18 2,784 2,784 2,730 2,730 1,800
2022/05/17 2,750 2,753 2,730 2,751 3,000
2022/05/16 2,753 2,777 2,750 2,750 3,400
2022/05/13 2,804 2,887 2,750 2,827 14,300
2022/05/12 2,930 2,930 2,902 2,904 1,600
2022/05/11 2,957 2,959 2,915 2,940 1,500
2022/05/10 2,943 2,960 2,943 2,957 400
2022/05/09 2,920 2,944 2,917 2,944 1,100
2022/05/06 2,922 2,955 2,915 2,945 1,600
2022/05/02 2,922 2,922 2,922 2,922 200
2022/04/28 2,925 2,959 2,916 2,916 300
2022/04/27 2,943 2,943 2,912 2,914 600
2022/04/26 2,960 2,960 2,960 2,960 200
2022/04/25 2,912 2,936 2,912 2,936 800
2022/04/22 2,942 2,970 2,941 2,941 900
2022/04/21 2,980 2,980 2,942 2,942 700
2022/04/20 3,030 3,030 3,030 3,030 1,000
2022/04/19 2,990 3,000 2,922 2,995 2,000
2022/04/18 2,990 2,990 2,985 2,985 200
2022/04/15 2,980 2,981 2,970 2,970 900
2022/04/14 2,982 2,982 2,980 2,980 500
2022/04/13 2,976 2,986 2,958 2,983 900
2022/04/12 3,000 3,015 2,990 2,990 1,000
2022/04/11 3,025 3,025 3,000 3,000 1,300
2022/04/07 3,045 3,045 3,010 3,020 500
2022/04/06 3,045 3,065 3,035 3,045 1,100
2022/04/05 3,085 3,085 3,020 3,045 300
2022/04/04 3,110 3,110 3,015 3,060 2,100
2022/04/01 3,000 3,020 2,975 2,990 1,600
2022/03/31 3,020 3,035 3,000 3,000 2,900
2022/03/30 3,045 3,095 3,010 3,035 5,900
2022/03/29 3,190 3,275 3,125 3,265 11,400
2022/03/28 3,130 3,190 3,100 3,190 11,800
2022/03/25 3,015 3,035 3,005 3,035 1,100
2022/03/24 3,030 3,030 3,005 3,015 1,600
2022/03/23 3,030 3,070 3,030 3,055 1,300
2022/03/22 3,030 3,050 3,020 3,020 4,200
2022/03/18 2,991 3,030 2,986 3,030 1,700
2022/03/17 3,050 3,050 3,000 3,000 1,000
2022/03/16 3,030 3,030 3,030 3,030 200
2022/03/15 3,025 3,025 3,025 3,025 100
2022/03/14 3,000 3,030 2,990 3,030 900
2022/03/11 3,020 3,025 2,996 3,000 1,400
2022/03/10 2,994 3,030 2,993 3,010 1,200
2022/03/09 2,992 2,992 2,951 2,951 1,100
2022/03/08 2,970 2,994 2,959 2,994 600
2022/03/07 2,980 2,980 2,961 2,980 1,500
2022/03/04 2,973 2,987 2,971 2,973 900
2022/03/03 2,994 3,000 2,975 2,975 1,200
2022/03/02 3,010 3,025 2,988 2,988 900
2022/03/01 2,975 3,000 2,975 3,000 2,300
2022/02/28 2,985 2,988 2,970 2,970 1,700
2022/02/25 2,968 2,968 2,968 2,968 100
2022/02/24 2,964 2,964 2,940 2,940 2,000
2022/02/22 2,990 2,990 2,945 2,980 1,400
2022/02/21 3,035 3,035 2,970 3,000 2,000
2022/02/18 2,980 2,995 2,936 2,995 1,500
2022/02/17 2,967 3,000 2,967 3,000 1,000
2022/02/16 3,000 3,055 2,965 2,965 5,100
2022/02/15 3,140 3,140 3,000 3,005 6,200
2022/02/14 3,045 3,170 3,005 3,170 22,200
2022/02/10 2,893 3,050 2,893 2,995 4,700
2022/02/09 2,870 2,880 2,860 2,880 500
2022/02/08 2,864 2,870 2,864 2,870 400
2022/02/07 2,831 2,865 2,831 2,864 400
2022/02/04 2,791 2,831 2,791 2,831 700
2022/02/03 2,857 2,870 2,831 2,831 500
2022/02/02 2,857 2,857 2,857 2,857 100
2022/02/01 2,857 2,894 2,818 2,857 1,000
2022/01/31 2,839 2,865 2,839 2,857 300
2022/01/28 2,814 2,830 2,750 2,830 1,300
2022/01/27 2,836 2,836 2,819 2,830 800
2022/01/26 2,824 2,899 2,824 2,899 900
2022/01/25 2,836 2,846 2,836 2,837 600
2022/01/24 2,850 2,860 2,830 2,860 1,500
2022/01/21 2,860 2,860 2,860 2,860 200
2022/01/20 2,863 2,920 2,855 2,920 1,800
2022/01/19 2,875 2,880 2,850 2,863 1,400
2022/01/18 2,880 2,920 2,880 2,890 400
2022/01/17 2,921 2,921 2,860 2,860 2,000
2022/01/14 2,950 2,950 2,950 2,950 100
2022/01/13 2,939 2,953 2,939 2,950 700
2022/01/12 2,970 2,989 2,960 2,989 600
2022/01/11 2,906 2,991 2,905 2,991 400
2022/01/07 2,880 2,919 2,880 2,919 1,400
2022/01/06 2,988 2,988 2,900 2,930 1,700
2022/01/05 2,992 3,025 2,980 2,988 1,900
2022/01/04 2,980 2,980 2,980 2,980 100

このページの先頭へ