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 |
---|---|---|---|---|---|---|
2025-02-12 | 1,994 | 1,998 | 1,949 | 1,954 | 83,700 | 1,954 |
2025-02-10 | 1,973 | 1,974 | 1,948 | 1,965 | 64,100 | 1,965 |
2025-02-07 | 1,977 | 1,981 | 1,957 | 1,976 | 76,400 | 1,976 |
2025-02-06 | 1,979 | 1,979 | 1,963 | 1,977 | 68,200 | 1,977 |
2025-02-05 | 1,940 | 1,961 | 1,923 | 1,958 | 94,300 | 1,958 |
2025-02-04 | 1,921 | 1,943 | 1,910 | 1,942 | 147,600 | 1,942 |
2025-02-03 | 1,902 | 1,905 | 1,871 | 1,886 | 251,800 | 1,886 |
2025-01-31 | 1,997 | 2,016 | 1,901 | 1,905 | 305,500 | 1,905 |
2025-01-30 | 1,971 | 2,002 | 1,971 | 2,002 | 117,100 | 2,002 |
2025-01-29 | 1,960 | 1,982 | 1,952 | 1,978 | 90,000 | 1,978 |
2025-01-28 | 1,956 | 1,971 | 1,946 | 1,952 | 91,900 | 1,952 |
2025-01-27 | 1,947 | 1,961 | 1,941 | 1,954 | 47,400 | 1,954 |
2025-01-24 | 1,934 | 1,948 | 1,920 | 1,939 | 80,600 | 1,939 |
2025-01-23 | 1,950 | 1,950 | 1,921 | 1,921 | 86,600 | 1,921 |
2025-01-22 | 1,940 | 1,956 | 1,935 | 1,945 | 61,400 | 1,945 |
2025-01-21 | 1,934 | 1,951 | 1,930 | 1,943 | 54,700 | 1,943 |
2025-01-20 | 1,925 | 1,938 | 1,921 | 1,926 | 66,900 | 1,926 |
2025-01-17 | 1,913 | 1,928 | 1,905 | 1,925 | 74,000 | 1,925 |
2025-01-16 | 1,934 | 1,948 | 1,905 | 1,910 | 102,100 | 1,910 |
2025-01-15 | 1,952 | 1,952 | 1,925 | 1,931 | 86,000 | 1,931 |
2025-01-14 | 1,950 | 1,950 | 1,908 | 1,921 | 160,000 | 1,921 |
2025-01-10 | 1,899 | 1,926 | 1,893 | 1,915 | 184,600 | 1,915 |
2025-01-09 | 1,887 | 1,890 | 1,871 | 1,881 | 111,200 | 1,881 |
2025-01-08 | 1,869 | 1,890 | 1,865 | 1,876 | 98,400 | 1,876 |
2025-01-07 | 1,910 | 1,911 | 1,856 | 1,856 | 177,100 | 1,856 |
2025-01-06 | 1,876 | 1,910 | 1,865 | 1,898 | 175,500 | 1,898 |
分割・併合履歴 : なし