7058 共栄セキュリティーサービス(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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,416 | 2,416 | 2,400 | 2,410 | 2,300 | 2,410 |
| 2025-05-19 | 2,440 | 2,440 | 2,393 | 2,432 | 2,500 | 2,432 |
| 2025-05-16 | 2,500 | 2,500 | 2,382 | 2,469 | 6,600 | 2,469 |
| 2025-05-15 | 2,580 | 2,580 | 2,561 | 2,580 | 3,300 | 2,580 |
| 2025-05-14 | 2,579 | 2,580 | 2,568 | 2,580 | 1,400 | 2,580 |
| 2025-05-13 | 2,570 | 2,579 | 2,570 | 2,571 | 900 | 2,571 |
| 2025-05-12 | 2,500 | 2,550 | 2,500 | 2,550 | 500 | 2,550 |
| 2025-05-09 | 2,490 | 2,490 | 2,490 | 2,490 | 200 | 2,490 |
| 2025-05-08 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 2,504 |
| 2025-05-07 | 2,504 | 2,554 | 2,504 | 2,504 | 600 | 2,504 |
| 2025-05-02 | 2,490 | 2,504 | 2,490 | 2,504 | 900 | 2,504 |
| 2025-05-01 | 2,540 | 2,540 | 2,540 | 2,540 | 200 | 2,540 |
| 2025-04-30 | 2,545 | 2,545 | 2,540 | 2,540 | 300 | 2,540 |
| 2025-04-28 | - | - | - | 2,540 | - | 2,540 |
| 2025-04-25 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
| 2025-04-24 | - | - | - | 2,579 | - | 2,579 |
| 2025-04-23 | 2,581 | 2,581 | 2,579 | 2,579 | 200 | 2,579 |
| 2025-04-22 | 2,551 | 2,626 | 2,526 | 2,610 | 7,100 | 2,610 |
| 2025-04-21 | 2,517 | 2,517 | 2,517 | 2,517 | 1,700 | 2,517 |
| 2025-04-18 | 2,500 | 2,502 | 2,500 | 2,501 | 700 | 2,501 |
| 2025-04-17 | 2,500 | 2,520 | 2,460 | 2,490 | 1,000 | 2,490 |
| 2025-04-16 | 2,509 | 2,510 | 2,500 | 2,500 | 800 | 2,500 |
| 2025-04-15 | 2,500 | 2,509 | 2,500 | 2,509 | 500 | 2,509 |
| 2025-04-14 | 2,475 | 2,475 | 2,475 | 2,475 | 100 | 2,475 |
| 2025-04-11 | 2,485 | 2,500 | 2,412 | 2,463 | 600 | 2,463 |
| 2025-04-10 | 2,467 | 2,551 | 2,467 | 2,551 | 1,200 | 2,551 |
| 2025-04-09 | - | - | - | 2,439 | - | 2,439 |
| 2025-04-08 | 2,400 | 2,449 | 2,400 | 2,439 | 1,500 | 2,439 |
| 2025-04-07 | 2,400 | 2,400 | 2,311 | 2,363 | 4,100 | 2,363 |
| 2025-04-04 | 2,439 | 2,500 | 2,392 | 2,442 | 3,000 | 2,442 |
| 2025-04-03 | 2,471 | 2,500 | 2,439 | 2,450 | 1,600 | 2,450 |
| 2025-04-02 | 2,504 | 2,504 | 2,483 | 2,500 | 1,700 | 2,500 |
| 2025-04-01 | 2,522 | 2,558 | 2,508 | 2,518 | 1,100 | 2,518 |
| 2025-03-31 | 2,519 | 2,559 | 2,485 | 2,529 | 2,200 | 2,529 |
| 2025-03-28 | 2,519 | 2,600 | 2,519 | 2,600 | 1,900 | 2,600 |
| 2025-03-27 | 2,550 | 2,584 | 2,550 | 2,584 | 200 | 2,584 |
| 2025-03-26 | 2,550 | 2,586 | 2,550 | 2,586 | 600 | 2,586 |
| 2025-03-25 | 2,534 | 2,596 | 2,531 | 2,550 | 1,300 | 2,550 |
| 2025-03-24 | 2,559 | 2,559 | 2,546 | 2,546 | 400 | 2,546 |
| 2025-03-21 | 2,609 | 2,609 | 2,609 | 2,609 | 1,300 | 2,609 |
| 2025-03-19 | 2,560 | 2,609 | 2,560 | 2,609 | 1,300 | 2,609 |
| 2025-03-18 | 2,541 | 2,595 | 2,541 | 2,560 | 700 | 2,560 |
| 2025-03-17 | 2,547 | 2,619 | 2,547 | 2,569 | 1,800 | 2,569 |
| 2025-03-14 | 2,500 | 2,510 | 2,494 | 2,510 | 700 | 2,510 |
| 2025-03-13 | - | - | - | 2,500 | - | 2,500 |
| 2025-03-12 | 2,472 | 2,500 | 2,472 | 2,500 | 1,100 | 2,500 |
| 2025-03-11 | 2,473 | 2,496 | 2,473 | 2,496 | 300 | 2,496 |
| 2025-03-10 | 2,476 | 2,500 | 2,476 | 2,500 | 1,500 | 2,500 |
| 2025-03-07 | 2,448 | 2,484 | 2,440 | 2,459 | 3,300 | 2,459 |
| 2025-03-06 | 2,459 | 2,498 | 2,450 | 2,498 | 3,600 | 2,498 |
| 2025-03-05 | 2,458 | 2,486 | 2,452 | 2,457 | 1,100 | 2,457 |
| 2025-03-04 | 2,470 | 2,510 | 2,457 | 2,471 | 2,400 | 2,471 |
| 2025-03-03 | 2,508 | 2,556 | 2,462 | 2,500 | 3,100 | 2,500 |
| 2025-02-28 | 2,450 | 2,483 | 2,440 | 2,483 | 700 | 2,483 |
| 2025-02-27 | 2,477 | 2,500 | 2,455 | 2,471 | 3,100 | 2,471 |
| 2025-02-26 | 2,524 | 2,568 | 2,460 | 2,477 | 7,200 | 2,477 |
| 2025-02-25 | 2,589 | 2,589 | 2,585 | 2,585 | 5,100 | 2,585 |
| 2025-02-21 | 2,617 | 2,617 | 2,567 | 2,590 | 2,500 | 2,590 |
| 2025-02-20 | 2,605 | 2,619 | 2,576 | 2,617 | 2,700 | 2,617 |
| 2025-02-19 | 2,570 | 2,619 | 2,561 | 2,607 | 6,800 | 2,607 |
| 2025-02-18 | 2,524 | 2,570 | 2,524 | 2,561 | 1,500 | 2,561 |
| 2025-02-17 | 2,501 | 2,519 | 2,501 | 2,519 | 2,000 | 2,519 |
| 2025-02-14 | 2,450 | 2,506 | 2,450 | 2,474 | 800 | 2,474 |
| 2025-02-13 | 2,431 | 2,583 | 2,431 | 2,469 | 3,700 | 2,469 |
| 2025-02-12 | 2,431 | 2,431 | 2,431 | 2,431 | 100 | 2,431 |
| 2025-02-10 | 2,431 | 2,470 | 2,431 | 2,431 | 1,200 | 2,431 |
| 2025-02-07 | 2,432 | 2,432 | 2,428 | 2,428 | 300 | 2,428 |
| 2025-02-06 | 2,430 | 2,431 | 2,430 | 2,431 | 200 | 2,431 |
| 2025-02-05 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2025-02-04 | 2,438 | 2,438 | 2,438 | 2,438 | 100 | 2,438 |
| 2025-02-03 | 2,450 | 2,497 | 2,450 | 2,451 | 1,200 | 2,451 |
| 2025-01-31 | 2,451 | 2,451 | 2,451 | 2,451 | 100 | 2,451 |
| 2025-01-30 | 2,455 | 2,455 | 2,455 | 2,455 | 100 | 2,455 |
| 2025-01-29 | - | - | - | 2,470 | - | 2,470 |
| 2025-01-28 | 2,464 | 2,470 | 2,464 | 2,470 | 600 | 2,470 |
| 2025-01-27 | 2,444 | 2,465 | 2,437 | 2,464 | 500 | 2,464 |
| 2025-01-24 | 2,444 | 2,461 | 2,422 | 2,455 | 2,700 | 2,455 |
| 2025-01-23 | 2,430 | 2,430 | 2,430 | 2,430 | 100 | 2,430 |
| 2025-01-22 | 2,448 | 2,448 | 2,440 | 2,440 | 200 | 2,440 |
| 2025-01-21 | 2,418 | 2,451 | 2,350 | 2,449 | 3,500 | 2,449 |
| 2025-01-20 | 2,462 | 2,470 | 2,427 | 2,460 | 3,000 | 2,460 |
| 2025-01-17 | 2,401 | 2,414 | 2,393 | 2,414 | 1,000 | 2,414 |
| 2025-01-16 | 2,404 | 2,404 | 2,400 | 2,400 | 200 | 2,400 |
| 2025-01-15 | 2,416 | 2,429 | 2,400 | 2,416 | 1,300 | 2,416 |
| 2025-01-14 | 2,414 | 2,414 | 2,390 | 2,414 | 500 | 2,414 |
| 2025-01-10 | 2,398 | 2,444 | 2,386 | 2,424 | 700 | 2,424 |
| 2025-01-09 | 2,400 | 2,400 | 2,398 | 2,400 | 1,000 | 2,400 |
| 2025-01-08 | 2,392 | 2,400 | 2,392 | 2,396 | 2,300 | 2,396 |
| 2025-01-07 | 2,400 | 2,461 | 2,390 | 2,400 | 6,800 | 2,400 |
| 2025-01-06 | 2,401 | 2,402 | 2,380 | 2,385 | 1,400 | 2,385 |
分割・併合履歴 ： なし