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
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

このページの先頭へ