7058 共栄セキュリティーサービス(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,436 | 2,436 | 2,425 | 2,425 | 600 | 2,425 |
| 2024-11-21 | 2,425 | 2,425 | 2,425 | 2,425 | 200 | 2,425 |
| 2024-11-20 | 2,428 | 2,428 | 2,401 | 2,425 | 2,700 | 2,425 |
| 2024-11-19 | 2,429 | 2,435 | 2,417 | 2,422 | 1,900 | 2,422 |
| 2024-11-18 | 2,428 | 2,428 | 2,421 | 2,421 | 600 | 2,421 |
| 2024-11-15 | 2,399 | 2,422 | 2,399 | 2,422 | 600 | 2,422 |
| 2024-11-14 | 2,390 | 2,395 | 2,389 | 2,395 | 700 | 2,395 |
| 2024-11-13 | 2,369 | 2,370 | 2,351 | 2,360 | 700 | 2,360 |
| 2024-11-12 | - | - | - | 2,369 | - | 2,369 |
| 2024-11-11 | 2,369 | 2,369 | 2,369 | 2,369 | 100 | 2,369 |
| 2024-11-08 | 2,380 | 2,390 | 2,360 | 2,390 | 600 | 2,390 |
| 2024-11-07 | 2,399 | 2,399 | 2,350 | 2,398 | 1,500 | 2,398 |
| 2024-11-06 | - | - | - | 2,400 | - | 2,400 |
| 2024-11-05 | 2,395 | 2,400 | 2,395 | 2,400 | 200 | 2,400 |
| 2024-11-01 | 2,377 | 2,377 | 2,355 | 2,355 | 200 | 2,355 |
| 2024-10-31 | 2,379 | 2,380 | 2,374 | 2,380 | 1,100 | 2,380 |
| 2024-10-30 | 2,379 | 2,379 | 2,379 | 2,379 | 600 | 2,379 |
| 2024-10-29 | 2,380 | 2,380 | 2,380 | 2,380 | 300 | 2,380 |
| 2024-10-28 | 2,370 | 2,370 | 2,348 | 2,351 | 1,600 | 2,351 |
| 2024-10-25 | 2,369 | 2,385 | 2,369 | 2,371 | 700 | 2,371 |
| 2024-10-24 | 2,380 | 2,400 | 2,340 | 2,360 | 3,100 | 2,360 |
| 2024-10-23 | 2,339 | 2,395 | 2,339 | 2,346 | 1,000 | 2,346 |
| 2024-10-22 | 2,361 | 2,436 | 2,331 | 2,331 | 2,300 | 2,331 |
| 2024-10-21 | 2,436 | 2,436 | 2,355 | 2,355 | 1,900 | 2,355 |
| 2024-10-18 | 2,330 | 2,339 | 2,330 | 2,336 | 500 | 2,336 |
| 2024-10-17 | 2,328 | 2,330 | 2,325 | 2,330 | 300 | 2,330 |
| 2024-10-16 | 2,319 | 2,329 | 2,319 | 2,321 | 500 | 2,321 |
| 2024-10-15 | 2,312 | 2,319 | 2,312 | 2,319 | 700 | 2,319 |
| 2024-10-11 | - | - | - | 2,308 | - | 2,308 |
| 2024-10-10 | 2,308 | 2,308 | 2,308 | 2,308 | 100 | 2,308 |
| 2024-10-09 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | 2,310 |
| 2024-10-08 | 2,328 | 2,331 | 2,328 | 2,331 | 200 | 2,331 |
| 2024-10-07 | 2,342 | 2,342 | 2,329 | 2,329 | 500 | 2,329 |
| 2024-10-04 | - | - | - | 2,322 | - | 2,322 |
| 2024-10-03 | 2,322 | 2,322 | 2,322 | 2,322 | 100 | 2,322 |
| 2024-10-02 | 2,308 | 2,308 | 2,302 | 2,302 | 200 | 2,302 |
| 2024-10-01 | 2,312 | 2,312 | 2,312 | 2,312 | 200 | 2,312 |
| 2024-09-30 | 2,291 | 2,304 | 2,291 | 2,302 | 1,000 | 2,302 |
| 2024-09-27 | 2,307 | 2,316 | 2,307 | 2,316 | 500 | 2,316 |
| 2024-09-26 | 2,296 | 2,306 | 2,296 | 2,306 | 400 | 2,306 |
| 2024-09-25 | 2,342 | 2,342 | 2,342 | 2,342 | 100 | 2,342 |
| 2024-09-24 | 2,361 | 2,361 | 2,361 | 2,361 | 200 | 2,361 |
| 2024-09-20 | 2,320 | 2,350 | 2,320 | 2,345 | 2,600 | 2,345 |
| 2024-09-19 | 2,245 | 2,270 | 2,231 | 2,270 | 700 | 2,270 |
| 2024-09-18 | 2,243 | 2,243 | 2,243 | 2,243 | 100 | 2,243 |
| 2024-09-17 | 2,241 | 2,252 | 2,227 | 2,227 | 3,200 | 2,227 |
| 2024-09-13 | 2,248 | 2,248 | 2,238 | 2,238 | 300 | 2,238 |
| 2024-09-12 | 2,216 | 2,248 | 2,216 | 2,248 | 1,100 | 2,248 |
| 2024-09-11 | 2,252 | 2,261 | 2,200 | 2,200 | 7,600 | 2,200 |
| 2024-09-10 | 2,307 | 2,326 | 2,277 | 2,281 | 5,500 | 2,281 |
| 2024-09-09 | 2,319 | 2,319 | 2,319 | 2,319 | 100 | 2,319 |
| 2024-09-06 | 2,367 | 2,367 | 2,347 | 2,347 | 500 | 2,347 |
| 2024-09-05 | 2,317 | 2,367 | 2,317 | 2,367 | 200 | 2,367 |
| 2024-09-04 | 2,372 | 2,372 | 2,310 | 2,316 | 3,000 | 2,316 |
| 2024-09-03 | 2,371 | 2,398 | 2,371 | 2,395 | 700 | 2,395 |
| 2024-09-02 | 2,375 | 2,375 | 2,369 | 2,375 | 1,100 | 2,375 |
| 2024-08-30 | 2,346 | 2,346 | 2,345 | 2,345 | 1,300 | 2,345 |
| 2024-08-29 | - | - | - | 2,333 | - | 2,333 |
| 2024-08-28 | 2,378 | 2,378 | 2,333 | 2,333 | 500 | 2,333 |
| 2024-08-27 | 2,358 | 2,378 | 2,350 | 2,378 | 600 | 2,378 |
| 2024-08-26 | 2,360 | 2,365 | 2,358 | 2,358 | 500 | 2,358 |
| 2024-08-23 | 2,331 | 2,331 | 2,315 | 2,331 | 1,000 | 2,331 |
| 2024-08-22 | 2,339 | 2,366 | 2,331 | 2,331 | 1,700 | 2,331 |
| 2024-08-21 | 2,332 | 2,332 | 2,332 | 2,332 | 100 | 2,332 |
| 2024-08-20 | 2,393 | 2,393 | 2,343 | 2,345 | 2,900 | 2,345 |
| 2024-08-19 | 2,349 | 2,349 | 2,305 | 2,343 | 4,600 | 2,343 |
| 2024-08-16 | 2,348 | 2,360 | 2,340 | 2,349 | 2,900 | 2,349 |
| 2024-08-15 | 2,323 | 2,324 | 2,307 | 2,307 | 11,100 | 2,307 |
| 2024-08-14 | 2,312 | 2,320 | 2,300 | 2,303 | 2,700 | 2,303 |
| 2024-08-13 | 2,344 | 2,344 | 2,300 | 2,300 | 7,100 | 2,300 |
| 2024-08-09 | 2,309 | 2,347 | 2,309 | 2,347 | 500 | 2,347 |
| 2024-08-08 | 2,241 | 2,320 | 2,241 | 2,280 | 400 | 2,280 |
| 2024-08-07 | 2,255 | 2,262 | 2,210 | 2,238 | 2,400 | 2,238 |
| 2024-08-06 | 2,200 | 2,210 | 2,150 | 2,205 | 13,500 | 2,205 |
| 2024-08-05 | 2,590 | 2,590 | 2,200 | 2,200 | 13,100 | 2,200 |
| 2024-08-02 | 2,701 | 2,705 | 2,590 | 2,590 | 13,300 | 2,590 |
| 2024-08-01 | 2,800 | 2,800 | 2,787 | 2,787 | 3,400 | 2,787 |
| 2024-07-31 | - | - | - | 2,822 | - | 2,822 |
| 2024-07-30 | - | - | - | 2,822 | - | 2,822 |
| 2024-07-29 | 2,802 | 2,822 | 2,802 | 2,822 | 3,600 | 2,822 |
| 2024-07-26 | - | - | - | 2,802 | - | 2,802 |
| 2024-07-25 | 2,800 | 2,802 | 2,787 | 2,802 | 500 | 2,802 |
| 2024-07-24 | 2,810 | 2,810 | 2,801 | 2,803 | 1,700 | 2,803 |
| 2024-07-23 | - | - | - | 2,830 | - | 2,830 |
| 2024-07-22 | 2,852 | 2,852 | 2,824 | 2,830 | 3,000 | 2,830 |
| 2024-07-19 | 2,831 | 2,840 | 2,829 | 2,830 | 1,400 | 2,830 |
| 2024-07-18 | 2,830 | 2,841 | 2,830 | 2,841 | 1,000 | 2,841 |
| 2024-07-17 | 2,852 | 2,852 | 2,831 | 2,844 | 1,800 | 2,844 |
| 2024-07-16 | 2,846 | 2,850 | 2,840 | 2,846 | 2,000 | 2,846 |
| 2024-07-12 | - | - | - | 2,837 | - | 2,837 |
| 2024-07-11 | 2,837 | 2,837 | 2,836 | 2,837 | 2,000 | 2,837 |
| 2024-07-10 | - | - | - | 2,837 | - | 2,837 |
| 2024-07-09 | 2,837 | 2,838 | 2,837 | 2,837 | 500 | 2,837 |
| 2024-07-08 | 2,839 | 2,839 | 2,839 | 2,839 | 100 | 2,839 |
| 2024-07-05 | 2,842 | 2,842 | 2,842 | 2,842 | 100 | 2,842 |
| 2024-07-04 | 2,825 | 2,825 | 2,822 | 2,824 | 1,200 | 2,824 |
| 2024-07-03 | 2,826 | 2,826 | 2,826 | 2,826 | 500 | 2,826 |
| 2024-07-02 | 2,826 | 2,826 | 2,826 | 2,826 | 300 | 2,826 |
| 2024-07-01 | 2,844 | 2,844 | 2,844 | 2,844 | 200 | 2,844 |
| 2024-06-28 | 2,830 | 2,844 | 2,830 | 2,844 | 200 | 2,844 |
| 2024-06-27 | 2,835 | 2,835 | 2,835 | 2,835 | 900 | 2,835 |
| 2024-06-26 | 2,832 | 2,835 | 2,832 | 2,835 | 1,000 | 2,835 |
| 2024-06-25 | 2,832 | 2,835 | 2,832 | 2,835 | 1,100 | 2,835 |
| 2024-06-24 | 2,832 | 2,857 | 2,832 | 2,832 | 2,400 | 2,832 |
| 2024-06-21 | - | - | - | 2,832 | - | 2,832 |
| 2024-06-20 | 2,841 | 2,841 | 2,832 | 2,832 | 1,900 | 2,832 |
| 2024-06-19 | 2,838 | 2,838 | 2,830 | 2,835 | 600 | 2,835 |
| 2024-06-18 | 2,814 | 2,838 | 2,814 | 2,838 | 400 | 2,838 |
| 2024-06-17 | 2,814 | 2,835 | 2,814 | 2,814 | 600 | 2,814 |
| 2024-06-14 | 2,799 | 2,814 | 2,799 | 2,813 | 1,000 | 2,813 |
| 2024-06-13 | 2,801 | 2,848 | 2,801 | 2,814 | 900 | 2,814 |
| 2024-06-12 | 2,814 | 2,814 | 2,814 | 2,814 | 700 | 2,814 |
| 2024-06-11 | 2,814 | 2,814 | 2,814 | 2,814 | 500 | 2,814 |
| 2024-06-10 | 2,812 | 2,814 | 2,812 | 2,814 | 1,700 | 2,814 |
| 2024-06-07 | 2,840 | 2,840 | 2,813 | 2,813 | 1,000 | 2,813 |
| 2024-06-06 | 2,840 | 2,840 | 2,840 | 2,840 | 500 | 2,840 |
| 2024-06-05 | 2,820 | 2,835 | 2,820 | 2,835 | 200 | 2,835 |
| 2024-06-04 | 2,831 | 2,835 | 2,831 | 2,835 | 1,200 | 2,835 |
| 2024-06-03 | 2,851 | 2,851 | 2,835 | 2,835 | 1,000 | 2,835 |
| 2024-05-31 | - | - | - | 2,867 | - | 2,867 |
| 2024-05-30 | - | - | - | 2,867 | - | 2,867 |
| 2024-05-29 | 2,828 | 2,867 | 2,828 | 2,867 | 200 | 2,867 |
| 2024-05-28 | 2,850 | 2,850 | 2,797 | 2,828 | 1,700 | 2,828 |
| 2024-05-27 | 2,879 | 2,879 | 2,850 | 2,850 | 1,400 | 2,850 |
| 2024-05-24 | 2,904 | 2,936 | 2,890 | 2,890 | 1,000 | 2,890 |
| 2024-05-23 | 2,926 | 2,926 | 2,910 | 2,910 | 1,000 | 2,910 |
| 2024-05-22 | 2,922 | 2,934 | 2,922 | 2,934 | 300 | 2,934 |
| 2024-05-21 | 2,930 | 2,934 | 2,930 | 2,934 | 200 | 2,934 |
| 2024-05-20 | 2,970 | 2,970 | 2,941 | 2,941 | 1,200 | 2,941 |
| 2024-05-17 | 2,974 | 2,974 | 2,965 | 2,970 | 300 | 2,970 |
| 2024-05-16 | 2,963 | 2,978 | 2,950 | 2,976 | 1,200 | 2,976 |
| 2024-05-15 | 2,979 | 2,980 | 2,979 | 2,980 | 400 | 2,980 |
| 2024-05-14 | 2,925 | 2,975 | 2,925 | 2,974 | 300 | 2,974 |
| 2024-05-13 | 2,964 | 2,964 | 2,964 | 2,964 | 100 | 2,964 |
| 2024-05-10 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2024-05-09 | - | - | - | 2,950 | - | 2,950 |
| 2024-05-08 | 2,950 | 2,950 | 2,950 | 2,950 | 200 | 2,950 |
| 2024-05-07 | 2,960 | 2,960 | 2,960 | 2,960 | 200 | 2,960 |
| 2024-05-02 | 2,958 | 2,959 | 2,958 | 2,959 | 200 | 2,959 |
| 2024-05-01 | 2,930 | 2,970 | 2,911 | 2,970 | 800 | 2,970 |
| 2024-04-30 | 2,940 | 2,969 | 2,923 | 2,969 | 500 | 2,969 |
| 2024-04-26 | 2,973 | 2,973 | 2,969 | 2,969 | 300 | 2,969 |
| 2024-04-25 | - | - | - | 2,936 | - | 2,936 |
| 2024-04-24 | 2,975 | 2,975 | 2,936 | 2,936 | 300 | 2,936 |
| 2024-04-23 | 2,975 | 2,975 | 2,975 | 2,975 | 200 | 2,975 |
| 2024-04-22 | 2,998 | 2,998 | 2,976 | 2,976 | 1,300 | 2,976 |
| 2024-04-19 | 2,975 | 2,975 | 2,911 | 2,911 | 1,300 | 2,911 |
| 2024-04-18 | 2,910 | 2,977 | 2,910 | 2,977 | 500 | 2,977 |
| 2024-04-17 | 2,937 | 2,937 | 2,910 | 2,910 | 200 | 2,910 |
| 2024-04-16 | 2,905 | 2,941 | 2,898 | 2,898 | 800 | 2,898 |
| 2024-04-15 | - | - | - | 2,900 | - | 2,900 |
| 2024-04-12 | 2,903 | 2,923 | 2,900 | 2,900 | 800 | 2,900 |
| 2024-04-11 | 2,908 | 2,908 | 2,908 | 2,908 | 100 | 2,908 |
| 2024-04-10 | - | - | - | 2,944 | - | 2,944 |
| 2024-04-09 | 2,921 | 2,944 | 2,921 | 2,944 | 300 | 2,944 |
| 2024-04-08 | 2,979 | 2,979 | 2,902 | 2,904 | 1,300 | 2,904 |
| 2024-04-05 | 2,916 | 2,980 | 2,916 | 2,980 | 1,400 | 2,980 |
| 2024-04-04 | 2,942 | 2,942 | 2,942 | 2,942 | 100 | 2,942 |
| 2024-04-03 | 2,980 | 2,980 | 2,946 | 2,946 | 200 | 2,946 |
| 2024-04-02 | 2,988 | 2,988 | 2,984 | 2,984 | 200 | 2,984 |
| 2024-04-01 | - | - | - | 2,955 | - | 2,955 |
| 2024-03-29 | - | - | - | 2,955 | - | 2,955 |
| 2024-03-28 | 2,999 | 2,999 | 2,949 | 2,955 | 1,200 | 2,955 |
| 2024-03-27 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 3,020 |
| 2024-03-26 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2024-03-25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 3,005 |
| 2024-03-22 | 3,035 | 3,035 | 3,005 | 3,005 | 200 | 3,005 |
| 2024-03-21 | 3,060 | 3,090 | 3,045 | 3,045 | 2,200 | 3,045 |
| 2024-03-19 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 3,000 |
| 2024-03-18 | 3,025 | 3,030 | 2,967 | 3,000 | 600 | 3,000 |
| 2024-03-15 | 3,020 | 3,030 | 3,020 | 3,020 | 1,600 | 3,020 |
| 2024-03-14 | 3,005 | 3,010 | 3,005 | 3,010 | 300 | 3,010 |
| 2024-03-13 | 3,000 | 3,005 | 2,962 | 3,005 | 1,500 | 3,005 |
| 2024-03-12 | - | - | - | 2,999 | - | 2,999 |
| 2024-03-11 | 2,968 | 3,000 | 2,968 | 2,999 | 1,000 | 2,999 |
| 2024-03-08 | 2,977 | 2,977 | 2,977 | 2,977 | 100 | 2,977 |
| 2024-03-07 | - | - | - | 2,994 | - | 2,994 |
| 2024-03-06 | 2,994 | 2,994 | 2,994 | 2,994 | 200 | 2,994 |
| 2024-03-05 | 2,999 | 3,000 | 2,999 | 3,000 | 300 | 3,000 |
| 2024-03-04 | 2,950 | 2,980 | 2,947 | 2,980 | 2,100 | 2,980 |
| 2024-03-01 | 2,941 | 2,941 | 2,941 | 2,941 | 200 | 2,941 |
| 2024-02-29 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2024-02-28 | 3,010 | 3,010 | 2,992 | 2,992 | 200 | 2,992 |
| 2024-02-27 | - | - | - | 3,010 | - | 3,010 |
| 2024-02-26 | 2,994 | 3,045 | 2,958 | 3,010 | 1,400 | 3,010 |
| 2024-02-22 | - | - | - | 3,050 | - | 3,050 |
| 2024-02-21 | - | - | - | 3,050 | - | 3,050 |
| 2024-02-20 | 3,080 | 3,080 | 2,980 | 3,050 | 2,100 | 3,050 |
| 2024-02-19 | 3,035 | 3,050 | 3,015 | 3,050 | 900 | 3,050 |
| 2024-02-16 | 3,020 | 3,030 | 3,020 | 3,030 | 300 | 3,030 |
| 2024-02-15 | 3,010 | 3,030 | 3,010 | 3,025 | 300 | 3,025 |
| 2024-02-14 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
| 2024-02-13 | 2,990 | 3,070 | 2,990 | 3,025 | 1,000 | 3,025 |
| 2024-02-09 | 3,045 | 3,110 | 3,040 | 3,040 | 1,600 | 3,040 |
| 2024-02-08 | 2,993 | 3,060 | 2,993 | 3,060 | 1,600 | 3,060 |
| 2024-02-07 | - | - | - | 2,976 | - | 2,976 |
| 2024-02-06 | 2,976 | 2,976 | 2,976 | 2,976 | 100 | 2,976 |
| 2024-02-05 | 3,040 | 3,040 | 2,971 | 2,971 | 600 | 2,971 |
| 2024-02-02 | 3,015 | 3,035 | 3,015 | 3,035 | 200 | 3,035 |
| 2024-02-01 | 3,025 | 3,025 | 3,020 | 3,025 | 700 | 3,025 |
| 2024-01-31 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2024-01-30 | 3,005 | 3,050 | 3,005 | 3,050 | 500 | 3,050 |
| 2024-01-29 | 3,045 | 3,080 | 2,982 | 3,075 | 1,500 | 3,075 |
| 2024-01-26 | 3,045 | 3,045 | 3,040 | 3,045 | 500 | 3,045 |
| 2024-01-25 | 3,045 | 3,050 | 3,000 | 3,050 | 600 | 3,050 |
| 2024-01-24 | 2,970 | 3,090 | 2,950 | 3,065 | 3,100 | 3,065 |
| 2024-01-23 | 2,909 | 2,970 | 2,905 | 2,970 | 4,300 | 2,970 |
| 2024-01-22 | 2,944 | 2,944 | 2,907 | 2,907 | 1,600 | 2,907 |
| 2024-01-19 | 2,915 | 2,915 | 2,900 | 2,900 | 700 | 2,900 |
| 2024-01-18 | 2,920 | 2,921 | 2,919 | 2,920 | 800 | 2,920 |
| 2024-01-17 | 2,950 | 2,950 | 2,913 | 2,936 | 4,600 | 2,936 |
| 2024-01-16 | 2,930 | 2,930 | 2,907 | 2,927 | 700 | 2,927 |
| 2024-01-15 | 2,906 | 2,919 | 2,884 | 2,919 | 1,200 | 2,919 |
| 2024-01-12 | 2,910 | 2,910 | 2,891 | 2,906 | 500 | 2,906 |
| 2024-01-11 | 2,914 | 2,914 | 2,914 | 2,914 | 200 | 2,914 |
| 2024-01-10 | 2,880 | 2,915 | 2,880 | 2,915 | 600 | 2,915 |
| 2024-01-09 | 2,963 | 2,963 | 2,881 | 2,904 | 800 | 2,904 |
| 2024-01-05 | 2,981 | 2,988 | 2,941 | 2,948 | 1,700 | 2,948 |
| 2024-01-04 | 2,978 | 2,981 | 2,940 | 2,981 | 1,300 | 2,981 |
分割・併合履歴 ： なし
