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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
