5440 共英製鋼(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,1792,2142,1792,18785,9002,187
2024-05-202,1252,1862,1242,172114,8002,172
2024-05-172,0772,1202,0752,11054,1002,110
2024-05-162,1222,1352,0812,085129,7002,085
2024-05-152,1362,1502,1202,13795,4002,137
2024-05-142,1642,1742,1262,138158,4002,138
2024-05-132,1732,1802,1402,160138,6002,160
2024-05-102,1542,1882,1402,182156,2002,182
2024-05-092,1162,1562,1102,134118,0002,134
2024-05-082,1282,1782,1162,118178,0002,118
2024-05-072,1502,1502,1192,135171,8002,135
2024-05-022,1332,1712,1282,136252,0002,136
2024-05-012,2202,2372,1452,164593,0002,164
2024-04-302,5502,6652,2532,253955,4002,253
2024-04-262,5012,5342,4752,53081,7002,530
2024-04-252,5652,5802,4892,494118,6002,494
2024-04-242,5592,5922,5402,581156,2002,581
2024-04-232,5582,5592,4952,554187,1002,554
2024-04-222,4002,6042,3812,543468,1002,543
2024-04-192,3052,4302,2252,352448,6002,352
2024-04-182,3142,3442,3072,34393,5002,343
2024-04-172,3792,3852,3112,31760,0002,317
2024-04-162,4302,4302,3512,35979,7002,359
2024-04-152,3852,4512,3842,45054,7002,450
2024-04-122,4552,4552,4082,41072,6002,410
2024-04-112,3862,4642,3762,46192,5002,461
2024-04-102,4022,4132,3802,41063,5002,410
2024-04-092,3842,4242,3792,41370,9002,413
2024-04-082,3312,3642,3172,36385,1002,363
2024-04-052,3282,3442,3062,33168,4002,331
2024-04-042,3692,3692,3412,344105,2002,344
2024-04-032,3852,4342,3612,374117,8002,374
2024-04-022,3752,4292,3702,40389,6002,403
2024-04-012,4252,4322,3582,38778,8002,387
2024-03-292,3732,4312,3732,412105,9002,412
2024-03-282,3302,3692,3202,355170,4002,355
2024-03-272,3892,4232,3852,406268,9002,406
2024-03-262,3692,4002,3482,385205,4002,385
2024-03-252,3982,4062,3562,383263,3002,383
2024-03-222,4402,4442,3972,423138,7002,423
2024-03-212,4532,4532,4202,430176,1002,430
2024-03-192,4002,4372,3862,436124,4002,436
2024-03-182,4332,4362,3842,38997,4002,389
2024-03-152,3552,4102,3532,400124,9002,400
2024-03-142,3362,3672,3232,36478,4002,364
2024-03-132,3552,3652,2912,33184,5002,331
2024-03-122,3312,3432,2902,33161,7002,331
2024-03-112,4302,4332,3342,361116,8002,361
2024-03-082,3802,4572,3752,449105,4002,449
2024-03-072,4292,4362,3912,410102,1002,410
2024-03-062,3862,4422,3572,425135,9002,425
2024-03-052,4002,4242,3852,40687,6002,406
2024-03-042,4622,4722,4162,416143,9002,416
2024-03-012,4302,4412,3872,43589,6002,435
2024-02-292,4362,4562,3932,429185,2002,429
2024-02-282,3902,4442,3842,426142,2002,426
2024-02-272,3452,4202,3452,405156,3002,405
2024-02-262,3372,3902,3372,352138,2002,352
2024-02-222,2912,3022,2802,29471,8002,294
2024-02-212,2912,3022,2442,27875,2002,278
2024-02-202,3002,3052,2812,29173,7002,291
2024-02-192,2692,2972,2402,29290,9002,292
2024-02-162,2492,2722,2442,269112,0002,269
2024-02-152,2302,2472,2042,230109,9002,230
2024-02-142,2172,2312,1742,183105,9002,183
2024-02-132,2122,2482,1902,239104,1002,239
2024-02-092,2422,2562,1802,193150,5002,193
2024-02-082,1402,3122,1312,254316,3002,254
2024-02-072,1162,1422,1112,142111,7002,142
2024-02-062,1512,1512,1022,106105,3002,106
2024-02-052,1512,1682,1222,158159,1002,158
2024-02-022,1552,1572,1042,145204,8002,145
2024-02-012,1412,1992,1142,124230,9002,124
2024-01-312,1082,1352,0912,135165,9002,135
2024-01-302,1012,1032,0792,08885,6002,088
2024-01-292,0922,1282,0902,107109,7002,107
2024-01-262,0762,1082,0642,06885,5002,068
2024-01-252,0782,1102,0742,09764,8002,097
2024-01-242,0862,0942,0682,08158,0002,081
2024-01-232,1102,1102,0672,08458,4002,084
2024-01-222,0652,0812,0592,08167,2002,081
2024-01-192,0602,0712,0452,05161,5002,051
2024-01-182,0512,0692,0502,05754,0002,057
2024-01-172,0922,1072,0492,049116,2002,049
2024-01-162,1102,1182,0732,07469,2002,074
2024-01-152,0802,1122,0792,10971,8002,109
2024-01-122,1252,1252,0602,08090,5002,080
2024-01-112,0902,1212,0902,09398,2002,093
2024-01-102,0662,0942,0662,08158,8002,081
2024-01-092,1012,1292,0662,078128,3002,078
2024-01-052,0932,0992,0742,09089,6002,090
2024-01-042,0002,0931,9802,093118,7002,093

分割・併合履歴 : なし