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
2023/12/29 2,924 2,948 2,901 2,948 2,000
2023/12/28 2,921 2,924 2,921 2,924 2,200
2023/12/27 2,900 2,921 2,875 2,921 500
2023/12/26 2,929 2,929 2,904 2,904 500
2023/12/25 2,895 2,915 2,895 2,915 600
2023/12/22 2,871 2,897 2,864 2,897 500
2023/12/21 2,908 2,915 2,882 2,899 1,200
2023/12/20 2,904 2,911 2,885 2,908 1,800
2023/12/19 2,875 2,921 2,869 2,880 2,600
2023/12/18 2,847 2,878 2,838 2,877 2,500
2023/12/15 2,850 2,850 2,848 2,848 300
2023/12/14 2,871 2,871 2,842 2,842 200
2023/12/13 2,885 2,885 2,841 2,872 600
2023/12/12 2,862 2,886 2,840 2,886 1,000
2023/12/11 2,900 2,900 2,870 2,890 1,200
2023/12/08 2,875 2,875 2,875 2,875 300
2023/12/07 2,853 2,875 2,852 2,875 500
2023/12/06 2,884 2,884 2,880 2,880 200
2023/12/04 2,867 2,881 2,862 2,881 500
2023/12/01 2,852 2,873 2,852 2,873 500
2023/11/29 2,873 2,873 2,873 2,873 100
2023/11/27 2,849 2,872 2,849 2,872 200
2023/11/24 2,879 2,879 2,879 2,879 300
2023/11/22 2,878 2,879 2,873 2,879 300
2023/11/21 2,879 2,879 2,878 2,878 300
2023/11/20 2,899 2,899 2,899 2,899 1,300
2023/11/17 2,868 2,885 2,858 2,885 1,100
2023/11/16 2,874 2,876 2,874 2,876 200
2023/11/15 2,859 2,878 2,859 2,874 700
2023/11/14 2,840 2,890 2,837 2,860 2,000
2023/11/13 2,900 2,920 2,900 2,920 500
2023/11/09 2,880 2,880 2,880 2,880 100
2023/11/08 2,898 2,905 2,896 2,905 500
2023/11/07 2,910 2,910 2,898 2,898 700
2023/11/06 2,895 2,895 2,895 2,895 100
2023/11/02 2,888 2,896 2,883 2,895 600
2023/11/01 2,900 2,900 2,879 2,898 300
2023/10/31 2,861 2,905 2,861 2,905 500
2023/10/26 2,918 2,918 2,892 2,892 300
2023/10/25 2,920 2,926 2,920 2,926 300
2023/10/24 2,941 2,950 2,926 2,926 800
2023/10/23 2,993 2,993 2,945 2,968 1,000
2023/10/20 2,982 2,999 2,942 2,994 3,700
2023/10/19 2,928 2,967 2,928 2,967 900
2023/10/18 2,930 2,972 2,930 2,967 700
2023/10/17 2,927 2,972 2,927 2,972 700
2023/10/16 2,901 2,908 2,900 2,908 700
2023/10/13 2,970 2,973 2,950 2,950 800
2023/10/12 2,950 2,970 2,950 2,970 600
2023/10/11 2,952 2,972 2,929 2,971 1,500
2023/10/10 2,905 2,967 2,905 2,967 600
2023/10/06 2,881 2,895 2,881 2,895 900
2023/10/05 2,906 2,906 2,884 2,884 500
2023/10/04 2,869 2,908 2,867 2,908 600
2023/10/03 2,892 2,960 2,852 2,919 3,500
2023/10/02 2,949 2,971 2,900 2,921 700
2023/09/29 2,914 2,953 2,851 2,899 2,500
2023/09/28 2,931 2,931 2,931 2,931 100
2023/09/27 2,901 3,025 2,901 3,000 1,000
2023/09/26 2,925 3,035 2,900 2,940 3,800
2023/09/25 2,881 2,920 2,875 2,920 1,600
2023/09/22 2,900 2,900 2,899 2,899 500
2023/09/21 2,916 2,941 2,892 2,892 1,100
2023/09/20 2,955 2,955 2,951 2,951 2,100
2023/09/19 2,900 2,955 2,900 2,955 700
2023/09/15 2,889 2,891 2,889 2,891 200
2023/09/14 2,892 2,892 2,860 2,891 1,600
2023/09/12 2,858 2,893 2,858 2,893 600
2023/09/11 2,901 2,908 2,862 2,908 400
2023/09/07 2,868 2,901 2,851 2,901 1,300
2023/09/06 2,878 2,937 2,878 2,918 800
2023/09/04 2,916 2,955 2,900 2,955 1,600
2023/09/01 2,854 2,901 2,851 2,901 600
2023/08/31 2,899 2,904 2,868 2,904 500
2023/08/30 2,903 2,903 2,863 2,902 400
2023/08/29 2,903 2,903 2,903 2,903 100
2023/08/28 2,871 2,903 2,871 2,903 300
2023/08/25 2,848 2,878 2,848 2,878 800
2023/08/24 2,830 2,830 2,830 2,830 100
2023/08/23 2,810 2,843 2,810 2,841 300
2023/08/22 2,848 2,848 2,800 2,810 2,100
2023/08/21 2,950 2,950 2,851 2,860 2,400
2023/08/18 2,945 2,946 2,900 2,900 1,700
2023/08/17 2,940 2,940 2,940 2,940 300
2023/08/16 2,935 2,935 2,935 2,935 100
2023/08/15 2,911 2,931 2,911 2,930 1,900
2023/08/14 3,015 3,120 3,015 3,120 2,100
2023/08/10 3,005 3,015 2,960 3,015 1,000
2023/08/09 3,020 3,040 3,020 3,040 600
2023/08/07 3,020 3,020 3,020 3,020 100
2023/08/04 3,015 3,015 3,015 3,015 100
2023/08/03 3,000 3,000 3,000 3,000 100
2023/08/02 3,015 3,015 3,015 3,015 1,100
2023/08/01 2,951 2,999 2,951 2,999 300
2023/07/31 2,943 3,005 2,943 3,005 900
2023/07/28 2,941 2,941 2,941 2,941 2,400
2023/07/27 3,005 3,005 2,940 2,941 600
2023/07/26 3,025 3,025 3,025 3,025 100
2023/07/24 2,967 3,010 2,967 3,005 300
2023/07/21 2,954 2,967 2,952 2,967 400
2023/07/20 3,020 3,020 2,980 2,983 2,400
2023/07/19 2,997 3,000 2,951 3,000 700
2023/07/18 2,945 2,989 2,941 2,969 1,100
2023/07/14 2,888 2,900 2,884 2,900 1,800
2023/07/13 2,870 2,883 2,870 2,883 200
2023/07/11 2,870 2,870 2,870 2,870 100
2023/07/07 2,880 2,894 2,861 2,875 500
2023/07/06 2,900 2,900 2,860 2,880 1,100
2023/07/05 2,830 2,900 2,830 2,900 1,300
2023/07/04 2,855 2,855 2,830 2,830 900
2023/07/03 2,824 2,850 2,824 2,850 1,400
2023/06/30 2,812 2,836 2,812 2,822 700
2023/06/29 2,812 2,816 2,810 2,812 1,200
2023/06/28 2,812 2,812 2,810 2,810 300
2023/06/27 2,811 2,812 2,811 2,812 500
2023/06/26 2,819 2,819 2,819 2,819 500
2023/06/23 2,835 2,835 2,812 2,835 600
2023/06/22 2,830 2,840 2,815 2,839 1,400
2023/06/21 2,836 2,839 2,836 2,839 500
2023/06/20 2,887 2,887 2,812 2,836 3,400
2023/06/19 2,839 2,855 2,839 2,840 1,800
2023/06/16 2,830 2,830 2,830 2,830 100
2023/06/15 2,828 2,830 2,810 2,830 1,300
2023/06/14 2,800 2,810 2,780 2,780 1,000
2023/06/13 2,795 2,800 2,795 2,800 400
2023/06/12 2,755 2,794 2,755 2,794 500
2023/06/09 2,792 2,792 2,775 2,775 200
2023/06/08 2,805 2,805 2,757 2,792 500
2023/06/07 2,830 2,830 2,830 2,830 500
2023/06/06 2,787 2,787 2,787 2,787 300
2023/06/05 2,792 2,792 2,758 2,790 700
2023/06/02 2,786 2,791 2,742 2,742 800
2023/06/01 2,758 2,794 2,744 2,794 1,000
2023/05/31 2,757 2,763 2,740 2,740 2,000
2023/05/30 2,778 2,798 2,775 2,798 900
2023/05/29 2,842 2,842 2,778 2,778 700
2023/05/26 2,842 2,842 2,842 2,842 200
2023/05/25 2,795 2,805 2,795 2,795 700
2023/05/24 2,795 2,806 2,788 2,791 2,200
2023/05/23 2,888 2,888 2,740 2,795 2,300
2023/05/22 2,888 2,892 2,887 2,888 1,600
2023/05/19 2,924 2,929 2,900 2,900 500
2023/05/18 2,957 2,957 2,910 2,910 200
2023/05/17 2,950 2,985 2,910 2,910 1,000
2023/05/16 2,962 2,962 2,950 2,950 900
2023/05/15 2,975 2,975 2,970 2,970 800
2023/05/12 3,000 3,030 2,990 2,994 1,200
2023/05/11 2,990 2,999 2,990 2,999 300
2023/05/10 2,980 2,980 2,980 2,980 200
2023/05/09 2,950 2,989 2,950 2,970 900
2023/05/08 2,935 2,949 2,935 2,949 200
2023/05/02 2,970 2,970 2,970 2,970 100
2023/05/01 2,920 2,920 2,920 2,920 100
2023/04/27 2,884 2,888 2,884 2,888 200
2023/04/26 2,889 2,889 2,888 2,888 200
2023/04/25 2,900 2,900 2,888 2,888 200
2023/04/24 2,920 2,920 2,900 2,900 200
2023/04/21 2,980 2,980 2,920 2,920 1,200
2023/04/20 2,975 2,992 2,958 2,992 1,700
2023/04/19 2,890 2,890 2,890 2,890 100
2023/04/18 2,878 2,887 2,878 2,887 300
2023/04/17 3,005 3,045 2,915 2,915 6,600
2023/04/13 2,853 2,853 2,853 2,853 300
2023/04/12 2,883 2,883 2,848 2,848 900
2023/04/06 2,899 2,899 2,899 2,899 100
2023/04/05 2,869 2,904 2,869 2,902 300
2023/04/04 2,869 2,869 2,869 2,869 100
2023/04/03 2,919 2,929 2,849 2,869 700
2023/03/31 2,800 2,836 2,800 2,836 700
2023/03/30 2,780 2,780 2,780 2,780 100
2023/03/29 2,919 2,920 2,919 2,920 300
2023/03/28 2,959 2,959 2,905 2,920 700
2023/03/27 2,959 2,959 2,959 2,959 200
2023/03/24 2,900 2,958 2,900 2,958 700
2023/03/23 2,950 2,950 2,950 2,950 100
2023/03/22 2,955 2,955 2,950 2,950 200
2023/03/20 2,970 2,970 2,920 2,920 1,400
2023/03/17 2,914 2,927 2,914 2,920 1,300
2023/03/16 2,882 2,882 2,882 2,882 300
2023/03/15 2,890 2,890 2,882 2,882 200
2023/03/14 2,860 2,866 2,860 2,866 400
2023/03/13 2,901 2,901 2,866 2,866 600
2023/03/10 2,912 2,912 2,910 2,910 200
2023/03/09 2,925 2,925 2,925 2,925 100
2023/03/07 2,942 2,942 2,942 2,942 100
2023/03/06 2,902 2,952 2,902 2,910 600
2023/03/03 2,900 2,900 2,900 2,900 100
2023/03/02 2,904 2,904 2,901 2,901 200
2023/03/01 2,904 2,904 2,904 2,904 100
2023/02/28 2,927 2,949 2,927 2,949 1,600
2023/02/27 2,855 2,929 2,855 2,929 400
2023/02/24 2,900 2,900 2,820 2,842 900
2023/02/21 2,925 2,949 2,925 2,929 1,300
2023/02/20 2,930 2,930 2,930 2,930 1,500
2023/02/17 2,910 2,920 2,900 2,920 500
2023/02/16 2,900 2,900 2,895 2,895 400
2023/02/15 2,852 2,899 2,852 2,895 500
2023/02/14 2,850 2,920 2,850 2,860 2,400
2023/02/13 2,811 2,811 2,811 2,811 300
2023/02/10 2,820 2,870 2,801 2,801 500
2023/02/09 2,870 2,870 2,870 2,870 300
2023/02/08 2,865 2,865 2,865 2,865 200
2023/02/07 2,915 2,915 2,870 2,870 2,600
2023/02/03 2,925 2,925 2,830 2,830 1,400
2023/02/02 2,910 2,910 2,909 2,909 1,200
2023/02/01 2,906 2,906 2,900 2,900 300
2023/01/31 2,893 2,929 2,888 2,928 3,900
2023/01/30 2,842 2,878 2,785 2,878 2,600
2023/01/27 2,758 2,801 2,758 2,800 1,800
2023/01/26 2,750 2,755 2,740 2,755 700
2023/01/25 2,696 2,736 2,696 2,736 500
2023/01/24 2,727 2,727 2,719 2,719 300
2023/01/23 2,692 2,720 2,692 2,720 600
2023/01/20 2,732 2,737 2,731 2,737 1,200
2023/01/19 2,680 2,712 2,676 2,712 1,000
2023/01/18 2,670 2,699 2,670 2,680 800
2023/01/17 2,664 2,678 2,664 2,678 900
2023/01/13 2,664 2,664 2,664 2,664 100
2023/01/12 2,650 2,665 2,650 2,665 300
2023/01/11 2,656 2,657 2,625 2,625 500
2023/01/10 2,617 2,630 2,612 2,630 400
2023/01/06 2,656 2,656 2,640 2,640 200
2023/01/05 2,630 2,630 2,630 2,630 600
2023/01/04 2,627 2,665 2,602 2,613 1,400

このページの先頭へ