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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/24 | 2,361 | 2,361 | 2,361 | 2,361 | 200 |
| 2024/09/20 | 2,320 | 2,350 | 2,320 | 2,345 | 2,600 |
| 2024/09/19 | 2,245 | 2,270 | 2,231 | 2,270 | 700 |
| 2024/09/18 | 2,243 | 2,243 | 2,243 | 2,243 | 100 |
| 2024/09/17 | 2,241 | 2,252 | 2,227 | 2,227 | 3,200 |
| 2024/09/13 | 2,248 | 2,248 | 2,238 | 2,238 | 300 |
| 2024/09/12 | 2,216 | 2,248 | 2,216 | 2,248 | 1,100 |
| 2024/09/11 | 2,252 | 2,261 | 2,200 | 2,200 | 7,600 |
| 2024/09/10 | 2,307 | 2,326 | 2,277 | 2,281 | 5,500 |
| 2024/09/09 | 2,319 | 2,319 | 2,319 | 2,319 | 100 |
| 2024/09/06 | 2,367 | 2,367 | 2,347 | 2,347 | 500 |
| 2024/09/05 | 2,317 | 2,367 | 2,317 | 2,367 | 200 |
| 2024/09/04 | 2,372 | 2,372 | 2,310 | 2,316 | 3,000 |
| 2024/09/03 | 2,371 | 2,398 | 2,371 | 2,395 | 700 |
| 2024/09/02 | 2,375 | 2,375 | 2,369 | 2,375 | 1,100 |
| 2024/08/30 | 2,346 | 2,346 | 2,345 | 2,345 | 1,300 |
| 2024/08/28 | 2,378 | 2,378 | 2,333 | 2,333 | 500 |
| 2024/08/27 | 2,358 | 2,378 | 2,350 | 2,378 | 600 |
| 2024/08/26 | 2,360 | 2,365 | 2,358 | 2,358 | 500 |
| 2024/08/23 | 2,331 | 2,331 | 2,315 | 2,331 | 1,000 |
| 2024/08/22 | 2,339 | 2,366 | 2,331 | 2,331 | 1,700 |
| 2024/08/21 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
| 2024/08/20 | 2,393 | 2,393 | 2,343 | 2,345 | 2,900 |
| 2024/08/19 | 2,349 | 2,349 | 2,305 | 2,343 | 4,600 |
| 2024/08/16 | 2,348 | 2,360 | 2,340 | 2,349 | 2,900 |
| 2024/08/15 | 2,323 | 2,324 | 2,307 | 2,307 | 11,100 |
| 2024/08/14 | 2,312 | 2,320 | 2,300 | 2,303 | 2,700 |
| 2024/08/13 | 2,344 | 2,344 | 2,300 | 2,300 | 7,100 |
| 2024/08/09 | 2,309 | 2,347 | 2,309 | 2,347 | 500 |
| 2024/08/08 | 2,241 | 2,320 | 2,241 | 2,280 | 400 |
| 2024/08/07 | 2,255 | 2,262 | 2,210 | 2,238 | 2,400 |
| 2024/08/06 | 2,200 | 2,210 | 2,150 | 2,205 | 13,500 |
| 2024/08/05 | 2,590 | 2,590 | 2,200 | 2,200 | 13,100 |
| 2024/08/02 | 2,701 | 2,705 | 2,590 | 2,590 | 13,300 |
| 2024/08/01 | 2,800 | 2,800 | 2,787 | 2,787 | 3,400 |
| 2024/07/29 | 2,802 | 2,822 | 2,802 | 2,822 | 3,600 |
| 2024/07/25 | 2,800 | 2,802 | 2,787 | 2,802 | 500 |
| 2024/07/24 | 2,810 | 2,810 | 2,801 | 2,803 | 1,700 |
| 2024/07/22 | 2,852 | 2,852 | 2,824 | 2,830 | 3,000 |
| 2024/07/19 | 2,831 | 2,840 | 2,829 | 2,830 | 1,400 |
| 2024/07/18 | 2,830 | 2,841 | 2,830 | 2,841 | 1,000 |
| 2024/07/17 | 2,852 | 2,852 | 2,831 | 2,844 | 1,800 |
| 2024/07/16 | 2,846 | 2,850 | 2,840 | 2,846 | 2,000 |
| 2024/07/11 | 2,837 | 2,837 | 2,836 | 2,837 | 2,000 |
| 2024/07/09 | 2,837 | 2,838 | 2,837 | 2,837 | 500 |
| 2024/07/08 | 2,839 | 2,839 | 2,839 | 2,839 | 100 |
| 2024/07/05 | 2,842 | 2,842 | 2,842 | 2,842 | 100 |
| 2024/07/04 | 2,825 | 2,825 | 2,822 | 2,824 | 1,200 |
| 2024/07/03 | 2,826 | 2,826 | 2,826 | 2,826 | 500 |
| 2024/07/02 | 2,826 | 2,826 | 2,826 | 2,826 | 300 |
| 2024/07/01 | 2,844 | 2,844 | 2,844 | 2,844 | 200 |
| 2024/06/28 | 2,830 | 2,844 | 2,830 | 2,844 | 200 |
| 2024/06/27 | 2,835 | 2,835 | 2,835 | 2,835 | 900 |
| 2024/06/26 | 2,832 | 2,835 | 2,832 | 2,835 | 1,000 |
| 2024/06/25 | 2,832 | 2,835 | 2,832 | 2,835 | 1,100 |
| 2024/06/24 | 2,832 | 2,857 | 2,832 | 2,832 | 2,400 |
| 2024/06/20 | 2,841 | 2,841 | 2,832 | 2,832 | 1,900 |
| 2024/06/19 | 2,838 | 2,838 | 2,830 | 2,835 | 600 |
| 2024/06/18 | 2,814 | 2,838 | 2,814 | 2,838 | 400 |
| 2024/06/17 | 2,814 | 2,835 | 2,814 | 2,814 | 600 |
| 2024/06/14 | 2,799 | 2,814 | 2,799 | 2,813 | 1,000 |
| 2024/06/13 | 2,801 | 2,848 | 2,801 | 2,814 | 900 |
| 2024/06/12 | 2,814 | 2,814 | 2,814 | 2,814 | 700 |
| 2024/06/11 | 2,814 | 2,814 | 2,814 | 2,814 | 500 |
| 2024/06/10 | 2,812 | 2,814 | 2,812 | 2,814 | 1,700 |
| 2024/06/07 | 2,840 | 2,840 | 2,813 | 2,813 | 1,000 |
| 2024/06/06 | 2,840 | 2,840 | 2,840 | 2,840 | 500 |
| 2024/06/05 | 2,820 | 2,835 | 2,820 | 2,835 | 200 |
| 2024/06/04 | 2,831 | 2,835 | 2,831 | 2,835 | 1,200 |
| 2024/06/03 | 2,851 | 2,851 | 2,835 | 2,835 | 1,000 |
| 2024/05/29 | 2,828 | 2,867 | 2,828 | 2,867 | 200 |
| 2024/05/28 | 2,850 | 2,850 | 2,797 | 2,828 | 1,700 |
| 2024/05/27 | 2,879 | 2,879 | 2,850 | 2,850 | 1,400 |
| 2024/05/24 | 2,904 | 2,936 | 2,890 | 2,890 | 1,000 |
| 2024/05/23 | 2,926 | 2,926 | 2,910 | 2,910 | 1,000 |
| 2024/05/22 | 2,922 | 2,934 | 2,922 | 2,934 | 300 |
| 2024/05/21 | 2,930 | 2,934 | 2,930 | 2,934 | 200 |
| 2024/05/20 | 2,970 | 2,970 | 2,941 | 2,941 | 1,200 |
| 2024/05/17 | 2,974 | 2,974 | 2,965 | 2,970 | 300 |
| 2024/05/16 | 2,963 | 2,978 | 2,950 | 2,976 | 1,200 |
| 2024/05/15 | 2,979 | 2,980 | 2,979 | 2,980 | 400 |
| 2024/05/14 | 2,925 | 2,975 | 2,925 | 2,974 | 300 |
| 2024/05/13 | 2,964 | 2,964 | 2,964 | 2,964 | 100 |
| 2024/05/10 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2024/05/08 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2024/05/07 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2024/05/02 | 2,958 | 2,959 | 2,958 | 2,959 | 200 |
| 2024/05/01 | 2,930 | 2,970 | 2,911 | 2,970 | 800 |
| 2024/04/30 | 2,940 | 2,969 | 2,923 | 2,969 | 500 |
| 2024/04/26 | 2,973 | 2,973 | 2,969 | 2,969 | 300 |
| 2024/04/24 | 2,975 | 2,975 | 2,936 | 2,936 | 300 |
| 2024/04/23 | 2,975 | 2,975 | 2,975 | 2,975 | 200 |
| 2024/04/22 | 2,998 | 2,998 | 2,976 | 2,976 | 1,300 |
| 2024/04/19 | 2,975 | 2,975 | 2,911 | 2,911 | 1,300 |
| 2024/04/18 | 2,910 | 2,977 | 2,910 | 2,977 | 500 |
| 2024/04/17 | 2,937 | 2,937 | 2,910 | 2,910 | 200 |
| 2024/04/16 | 2,905 | 2,941 | 2,898 | 2,898 | 800 |
| 2024/04/12 | 2,903 | 2,923 | 2,900 | 2,900 | 800 |
| 2024/04/11 | 2,908 | 2,908 | 2,908 | 2,908 | 100 |
| 2024/04/09 | 2,921 | 2,944 | 2,921 | 2,944 | 300 |
| 2024/04/08 | 2,979 | 2,979 | 2,902 | 2,904 | 1,300 |
| 2024/04/05 | 2,916 | 2,980 | 2,916 | 2,980 | 1,400 |
| 2024/04/04 | 2,942 | 2,942 | 2,942 | 2,942 | 100 |
| 2024/04/03 | 2,980 | 2,980 | 2,946 | 2,946 | 200 |
| 2024/04/02 | 2,988 | 2,988 | 2,984 | 2,984 | 200 |
| 2024/03/28 | 2,999 | 2,999 | 2,949 | 2,955 | 1,200 |
| 2024/03/27 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2024/03/26 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2024/03/25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2024/03/22 | 3,035 | 3,035 | 3,005 | 3,005 | 200 |
| 2024/03/21 | 3,060 | 3,090 | 3,045 | 3,045 | 2,200 |
| 2024/03/19 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2024/03/18 | 3,025 | 3,030 | 2,967 | 3,000 | 600 |
| 2024/03/15 | 3,020 | 3,030 | 3,020 | 3,020 | 1,600 |
| 2024/03/14 | 3,005 | 3,010 | 3,005 | 3,010 | 300 |
| 2024/03/13 | 3,000 | 3,005 | 2,962 | 3,005 | 1,500 |
| 2024/03/11 | 2,968 | 3,000 | 2,968 | 2,999 | 1,000 |
| 2024/03/08 | 2,977 | 2,977 | 2,977 | 2,977 | 100 |
| 2024/03/06 | 2,994 | 2,994 | 2,994 | 2,994 | 200 |
| 2024/03/05 | 2,999 | 3,000 | 2,999 | 3,000 | 300 |
| 2024/03/04 | 2,950 | 2,980 | 2,947 | 2,980 | 2,100 |
| 2024/03/01 | 2,941 | 2,941 | 2,941 | 2,941 | 200 |
| 2024/02/29 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2024/02/28 | 3,010 | 3,010 | 2,992 | 2,992 | 200 |
| 2024/02/26 | 2,994 | 3,045 | 2,958 | 3,010 | 1,400 |
| 2024/02/20 | 3,080 | 3,080 | 2,980 | 3,050 | 2,100 |
| 2024/02/19 | 3,035 | 3,050 | 3,015 | 3,050 | 900 |
| 2024/02/16 | 3,020 | 3,030 | 3,020 | 3,030 | 300 |
| 2024/02/15 | 3,010 | 3,030 | 3,010 | 3,025 | 300 |
| 2024/02/14 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2024/02/13 | 2,990 | 3,070 | 2,990 | 3,025 | 1,000 |
| 2024/02/09 | 3,045 | 3,110 | 3,040 | 3,040 | 1,600 |
| 2024/02/08 | 2,993 | 3,060 | 2,993 | 3,060 | 1,600 |
| 2024/02/06 | 2,976 | 2,976 | 2,976 | 2,976 | 100 |
| 2024/02/05 | 3,040 | 3,040 | 2,971 | 2,971 | 600 |
| 2024/02/02 | 3,015 | 3,035 | 3,015 | 3,035 | 200 |
| 2024/02/01 | 3,025 | 3,025 | 3,020 | 3,025 | 700 |
| 2024/01/31 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2024/01/30 | 3,005 | 3,050 | 3,005 | 3,050 | 500 |
| 2024/01/29 | 3,045 | 3,080 | 2,982 | 3,075 | 1,500 |
| 2024/01/26 | 3,045 | 3,045 | 3,040 | 3,045 | 500 |
| 2024/01/25 | 3,045 | 3,050 | 3,000 | 3,050 | 600 |
| 2024/01/24 | 2,970 | 3,090 | 2,950 | 3,065 | 3,100 |
| 2024/01/23 | 2,909 | 2,970 | 2,905 | 2,970 | 4,300 |
| 2024/01/22 | 2,944 | 2,944 | 2,907 | 2,907 | 1,600 |
| 2024/01/19 | 2,915 | 2,915 | 2,900 | 2,900 | 700 |
| 2024/01/18 | 2,920 | 2,921 | 2,919 | 2,920 | 800 |
| 2024/01/17 | 2,950 | 2,950 | 2,913 | 2,936 | 4,600 |
| 2024/01/16 | 2,930 | 2,930 | 2,907 | 2,927 | 700 |
| 2024/01/15 | 2,906 | 2,919 | 2,884 | 2,919 | 1,200 |
| 2024/01/12 | 2,910 | 2,910 | 2,891 | 2,906 | 500 |
| 2024/01/11 | 2,914 | 2,914 | 2,914 | 2,914 | 200 |
| 2024/01/10 | 2,880 | 2,915 | 2,880 | 2,915 | 600 |
| 2024/01/09 | 2,963 | 2,963 | 2,881 | 2,904 | 800 |
| 2024/01/05 | 2,981 | 2,988 | 2,941 | 2,948 | 1,700 |
| 2024/01/04 | 2,978 | 2,981 | 2,940 | 2,981 | 1,300 |