5440 共英製鋼(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-121,9941,9981,9491,95483,7001,954
2025-02-101,9731,9741,9481,96564,1001,965
2025-02-071,9771,9811,9571,97676,4001,976
2025-02-061,9791,9791,9631,97768,2001,977
2025-02-051,9401,9611,9231,95894,3001,958
2025-02-041,9211,9431,9101,942147,6001,942
2025-02-031,9021,9051,8711,886251,8001,886
2025-01-311,9972,0161,9011,905305,5001,905
2025-01-301,9712,0021,9712,002117,1002,002
2025-01-291,9601,9821,9521,97890,0001,978
2025-01-281,9561,9711,9461,95291,9001,952
2025-01-271,9471,9611,9411,95447,4001,954
2025-01-241,9341,9481,9201,93980,6001,939
2025-01-231,9501,9501,9211,92186,6001,921
2025-01-221,9401,9561,9351,94561,4001,945
2025-01-211,9341,9511,9301,94354,7001,943
2025-01-201,9251,9381,9211,92666,9001,926
2025-01-171,9131,9281,9051,92574,0001,925
2025-01-161,9341,9481,9051,910102,1001,910
2025-01-151,9521,9521,9251,93186,0001,931
2025-01-141,9501,9501,9081,921160,0001,921
2025-01-101,8991,9261,8931,915184,6001,915
2025-01-091,8871,8901,8711,881111,2001,881
2025-01-081,8691,8901,8651,87698,4001,876
2025-01-071,9101,9111,8561,856177,1001,856
2025-01-061,8761,9101,8651,898175,5001,898

分割・併合履歴 : なし