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
2025-07-032,0692,1592,0632,134234,6002,134
2025-07-022,0382,0722,0332,06867,6002,068
2025-07-012,0532,0662,0162,04266,8002,042
2025-06-302,0472,0822,0472,056113,6002,056
2025-06-272,0172,0602,0122,046113,1002,046
2025-06-261,9852,0211,9832,015119,7002,015
2025-06-251,9842,0041,9761,99580,3001,995
2025-06-241,9971,9971,9581,97446,7001,974
2025-06-231,9751,9871,9601,98556,1001,985
2025-06-201,9651,9781,9601,972100,7001,972
2025-06-191,9551,9611,9451,96139,2001,961
2025-06-181,9401,9681,9351,95763,1001,957
2025-06-171,9571,9591,9311,94344,4001,943
2025-06-161,9711,9821,9501,95037,8001,950
2025-06-131,9601,9611,9431,94751,6001,947
2025-06-121,9831,9881,9581,96950,9001,969
2025-06-111,9882,0011,9821,98542,5001,985
2025-06-102,0152,0311,9881,98856,1001,988
2025-06-092,0402,0441,9912,01276,7002,012
2025-06-061,9722,0581,9722,051144,2002,051
2025-06-051,9722,0041,9721,98975,8001,989
2025-06-041,9651,9981,9541,98382,4001,983
2025-06-031,9601,9611,9301,95674,1001,956
2025-06-021,9531,9701,9391,95680,2001,956
2025-05-301,9121,9491,9101,946100,2001,946
2025-05-291,9241,9291,9171,92449,5001,924
2025-05-281,9301,9311,9161,92350,4001,923
2025-05-271,9101,9241,9101,91731,6001,917
2025-05-261,9151,9371,9151,92241,3001,922
2025-05-231,8961,9101,8931,90946,2001,909
2025-05-221,9001,9071,8871,89549,1001,895
2025-05-211,9201,9331,9031,91145,9001,911
2025-05-201,9221,9301,9061,91040,2001,910
2025-05-191,9321,9341,9171,92238,7001,922
2025-05-161,9311,9361,9061,93250,8001,932
2025-05-151,9441,9521,9281,93128,0001,931
2025-05-141,9501,9741,9231,96443,8001,964
2025-05-131,9791,9891,9501,96651,1001,966
2025-05-121,9281,9671,9281,95872,5001,958
2025-05-091,9311,9441,9161,92067,9001,920
2025-05-081,9591,9651,9311,93161,1001,931
2025-05-071,9521,9601,9391,95987,8001,959
2025-05-021,9621,9651,9381,949128,0001,949
2025-05-011,9561,9811,9311,961126,9001,961
2025-04-301,9022,0211,8632,006346,8002,006
2025-04-281,9161,9311,9101,922101,6001,922
2025-04-251,9121,9201,8951,90742,0001,907
2025-04-241,9081,9251,8931,89465,6001,894
2025-04-231,9091,9181,8861,89771,8001,897
2025-04-221,8711,8871,8701,88667,7001,886
2025-04-211,8721,8801,8531,87154,4001,871
2025-04-181,8471,8801,8471,87558,2001,875
2025-04-171,8181,8371,8161,83765,7001,837
2025-04-161,8211,8241,8011,80861,6001,808
2025-04-151,8081,8151,7951,80179,3001,801
2025-04-141,8031,8041,7711,80263,2001,802
2025-04-111,7401,7791,7041,768115,3001,768
2025-04-101,8021,8111,7711,779105,7001,779
2025-04-091,7011,7241,6691,698131,1001,698
2025-04-081,7231,7811,7041,730150,4001,730
2025-04-071,6451,6711,5881,643242,1001,643
2025-04-041,7651,7851,7251,765270,8001,765
2025-04-031,8261,8391,8141,839145,3001,839
2025-04-021,8911,9001,8781,895101,5001,895
2025-04-011,9051,9141,8941,90282,5001,902
2025-03-311,9221,9261,8751,881165,9001,881
2025-03-281,9581,9651,9291,959238,5001,959
2025-03-271,9992,0301,9932,030350,5002,030
2025-03-262,0232,0232,0032,015213,4002,015
2025-03-252,0052,0181,9952,018152,4002,018
2025-03-242,0142,0151,9841,998229,0001,998
2025-03-212,0152,0292,0072,007171,9002,007
2025-03-192,0152,0272,0092,027143,8002,027
2025-03-182,0052,0211,9982,000135,5002,000
2025-03-171,9702,0071,9691,996152,5001,996
2025-03-141,9611,9681,9521,958103,7001,958
2025-03-131,9631,9711,9401,958197,5001,958
2025-03-121,9641,9771,9551,975109,0001,975
2025-03-111,9551,9691,9351,969164,8001,969
2025-03-101,9731,9841,9491,967280,4001,967
2025-03-071,9701,9731,9541,969220,9001,969
2025-03-061,9881,9991,9651,978174,0001,978
2025-03-051,9821,9891,9621,975199,2001,975
2025-03-041,9811,9861,9621,98270,4001,982
2025-03-031,9882,0021,9751,98888,4001,988
2025-02-281,9601,9781,9511,959122,5001,959
2025-02-271,9581,9831,9581,97563,1001,975
2025-02-261,9381,9481,9191,94883,8001,948
2025-02-251,9501,9581,9271,95666,3001,956
2025-02-211,9681,9771,9441,96060,3001,960
2025-02-201,9971,9991,9571,96963,1001,969
2025-02-191,9792,0051,9761,98368,6001,983
2025-02-181,9532,0021,9441,984135,5001,984
2025-02-171,9461,9661,9401,95661,4001,956
2025-02-141,9501,9531,9361,94782,9001,947
2025-02-131,9521,9611,9401,943121,3001,943
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