1. HOME >
  2. 株価時系列 >
  3. 7058 >
  4. 2022年

7058 共栄セキュリティーサービス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,6402,6672,6402,6679002,667
2022-12-292,6602,6602,6332,6338002,633
2022-12-282,6232,6472,6232,6412,0002,641
2022-12-272,6392,6532,6022,64910,9002,649
2022-12-262,6512,6532,6232,6532,7002,653
2022-12-232,6502,6672,6432,6511,5002,651
2022-12-222,6602,6612,6592,6599002,659
2022-12-212,6482,6642,6482,6601,0002,660
2022-12-202,6962,6962,6582,6893,1002,689
2022-12-192,6702,7002,6702,6982,0002,698
2022-12-162,6602,6702,6602,6702,2002,670
2022-12-152,7512,7512,6502,6985,5002,698
2022-12-142,7212,7682,7002,7682,8002,768
2022-12-132,7332,7332,7332,7331002,733
2022-12-122,7522,7592,7442,7447002,744
2022-12-092,7492,7562,7492,7521,7002,752
2022-12-082,7592,7592,7532,7532002,753
2022-12-072,7512,7592,7482,7594002,759
2022-12-062,7332,7552,7332,7548002,754
2022-12-052,8132,8132,7312,7592,6002,759
2022-12-022,8292,8292,8152,8151,3002,815
2022-12-012,7852,8242,7852,8243002,824
2022-11-30---2,785-2,785
2022-11-292,7702,7852,7702,7854002,785
2022-11-282,8202,8202,8202,8201002,820
2022-11-252,8052,8052,7842,8003002,800
2022-11-242,8262,8502,8252,8257002,825
2022-11-222,8232,8262,7802,8262,3002,826
2022-11-212,8232,8232,8232,8231,1002,823
2022-11-182,7982,8202,7982,8207002,820
2022-11-172,7762,7912,7762,7875002,787
2022-11-162,7852,7852,7762,7763002,776
2022-11-152,7522,7972,7522,7976002,797
2022-11-142,7682,7802,7672,7801,6002,780
2022-11-112,7602,7682,7262,7681,0002,768
2022-11-102,7332,7652,7332,7656002,765
2022-11-092,7112,7172,7112,7172002,717
2022-11-082,7112,7112,7112,7112002,711
2022-11-072,7112,7112,7112,7111002,711
2022-11-042,7402,7402,7122,7125002,712
2022-11-02---2,742-2,742
2022-11-012,7422,7422,7422,7421,7002,742
2022-10-31---2,742-2,742
2022-10-28---2,742-2,742
2022-10-27---2,742-2,742
2022-10-26---2,742-2,742
2022-10-25---2,742-2,742
2022-10-242,7402,7422,7162,7426002,742
2022-10-21---2,752-2,752
2022-10-202,7582,7582,7522,7521,3002,752
2022-10-192,7202,7312,7202,7312002,731
2022-10-182,7192,7322,7082,7324002,732
2022-10-17---2,700-2,700
2022-10-142,7002,7002,7002,7001002,700
2022-10-132,7002,7102,7002,7001,8002,700
2022-10-122,7102,7102,7102,7102002,710
2022-10-11---2,722-2,722
2022-10-072,7252,7252,7222,7228002,722
2022-10-062,7252,7252,7242,7242002,724
2022-10-052,7252,7432,7252,7303002,730
2022-10-042,7452,7452,7452,7451002,745
2022-10-032,7212,7212,7212,7211002,721
2022-09-302,7222,7252,7182,7221,2002,722
2022-09-292,7942,7942,7722,7723002,772
2022-09-282,7312,7452,7102,7442,1002,744
2022-09-272,7752,8262,7372,7452,4002,745
2022-09-262,7722,7742,7712,7747002,774
2022-09-22---2,783-2,783
2022-09-212,8452,8452,7772,7831,2002,783
2022-09-202,8452,8452,8452,8451,1002,845
2022-09-162,7842,8252,7612,8251,3002,825
2022-09-152,7792,7802,7792,7803002,780
2022-09-142,8062,8062,7602,7891,8002,789
2022-09-132,8502,8772,8062,8069002,806
2022-09-122,8142,8142,8142,8141002,814
2022-09-092,8172,8642,8172,8646002,864
2022-09-082,7922,8282,7922,8175002,817
2022-09-072,8002,8602,7952,8002,2002,800
2022-09-062,8452,8492,7842,8038002,803
2022-09-052,8162,8162,8152,8152002,815
2022-09-022,8252,8782,8242,8242,0002,824
2022-09-012,8802,9042,8272,8273,7002,827
2022-08-312,7522,9302,7522,8495,2002,849
2022-08-302,7652,7652,7522,7523002,752
2022-08-292,7502,7652,7352,7651,6002,765
2022-08-262,7582,7582,7522,7548002,754
2022-08-252,7752,7882,7502,7573,6002,757
2022-08-242,7822,7822,7752,7756002,775
2022-08-232,8002,8002,7812,7813002,781
2022-08-222,8602,8602,8102,8101,4002,810
2022-08-192,7852,8612,7852,8602,3002,860
2022-08-182,7822,7852,7612,7811,4002,781
2022-08-172,7712,7802,7502,7603,2002,760
2022-08-162,7712,7712,7712,7713002,771
2022-08-152,7862,7862,7702,7751,5002,775
2022-08-122,7672,8182,7652,8183,1002,818
2022-08-102,7672,7672,7672,7675002,767
2022-08-09---2,781-2,781
2022-08-082,7642,7992,7642,7819002,781
2022-08-052,8122,8122,8122,8122002,812
2022-08-042,8302,8302,8302,8301002,830
2022-08-032,8612,8612,8202,8405002,840
2022-08-022,8602,8602,8302,8305002,830
2022-08-012,8432,8802,8432,8807002,880
2022-07-29---2,853-2,853
2022-07-28---2,853-2,853
2022-07-272,8712,8712,8532,8532002,853
2022-07-26---2,771-2,771
2022-07-252,7712,7712,7712,7711002,771
2022-07-22---2,819-2,819
2022-07-212,8192,8192,8192,8191002,819
2022-07-202,9292,9292,8162,8253,9002,825
2022-07-192,7602,7952,7582,7951,2002,795
2022-07-152,7552,7572,7452,7574002,757
2022-07-14---2,757-2,757
2022-07-132,7492,7572,7492,7573002,757
2022-07-122,7382,7562,7382,7544002,754
2022-07-112,7592,7662,7012,7387,9002,738
2022-07-082,9712,9712,7302,73023,9002,730
2022-07-072,7352,7452,7252,7254002,725
2022-07-062,7362,7582,7352,7355002,735
2022-07-052,7352,7742,7352,7363002,736
2022-07-04---2,732-2,732
2022-07-01---2,732-2,732
2022-06-302,7182,7322,7182,7324002,732
2022-06-292,7552,7842,7392,7561,8002,756
2022-06-282,7312,7552,7312,7551,3002,755
2022-06-272,7282,7332,7282,7311,2002,731
2022-06-242,7502,7502,7212,7291,7002,729
2022-06-232,7502,7502,7502,7501,0002,750
2022-06-222,7502,7502,7502,7501,2002,750
2022-06-212,7182,7502,7132,7501,6002,750
2022-06-202,7922,7922,7182,7182,3002,718
2022-06-172,7012,7892,7002,7892,2002,789
2022-06-162,7502,7502,7212,7215002,721
2022-06-152,7872,7872,7342,7364002,736
2022-06-142,7602,7992,7212,7742,7002,774
2022-06-132,7522,7522,7352,7356002,735
2022-06-102,7512,7592,7502,7511,3002,751
2022-06-092,8022,8052,7512,7511,5002,751
2022-06-082,7702,7992,7702,7907002,790
2022-06-072,7562,7692,7562,7699002,769
2022-06-062,7542,7762,7542,7566002,756
2022-06-032,7702,7802,7512,7606002,760
2022-06-022,7792,7792,7532,7536002,753
2022-06-012,7812,7812,7802,7801,9002,780
2022-05-312,7682,7702,7312,7701,0002,770
2022-05-302,7502,7502,7502,7501002,750
2022-05-272,7502,7502,7292,7481,8002,748
2022-05-262,7472,7742,7472,7742002,774
2022-05-252,7482,7482,7482,7482002,748
2022-05-24---2,790-2,790
2022-05-232,7422,7912,7422,7906002,790
2022-05-202,7922,7922,7462,7901,8002,790
2022-05-192,7302,7922,7252,7921,9002,792
2022-05-182,7842,7842,7302,7301,8002,730
2022-05-172,7502,7532,7302,7513,0002,751
2022-05-162,7532,7772,7502,7503,4002,750
2022-05-132,8042,8872,7502,82714,3002,827
2022-05-122,9302,9302,9022,9041,6002,904
2022-05-112,9572,9592,9152,9401,5002,940
2022-05-102,9432,9602,9432,9574002,957
2022-05-092,9202,9442,9172,9441,1002,944
2022-05-062,9222,9552,9152,9451,6002,945
2022-05-022,9222,9222,9222,9222002,922
2022-04-282,9252,9592,9162,9163002,916
2022-04-272,9432,9432,9122,9146002,914
2022-04-262,9602,9602,9602,9602002,960
2022-04-252,9122,9362,9122,9368002,936
2022-04-222,9422,9702,9412,9419002,941
2022-04-212,9802,9802,9422,9427002,942
2022-04-203,0303,0303,0303,0301,0003,030
2022-04-192,9903,0002,9222,9952,0002,995
2022-04-182,9902,9902,9852,9852002,985
2022-04-152,9802,9812,9702,9709002,970
2022-04-142,9822,9822,9802,9805002,980
2022-04-132,9762,9862,9582,9839002,983
2022-04-123,0003,0152,9902,9901,0002,990
2022-04-113,0253,0253,0003,0001,3003,000
2022-04-08---3,020-3,020
2022-04-073,0453,0453,0103,0205003,020
2022-04-063,0453,0653,0353,0451,1003,045
2022-04-053,0853,0853,0203,0453003,045
2022-04-043,1103,1103,0153,0602,1003,060
2022-04-013,0003,0202,9752,9901,6002,990
2022-03-313,0203,0353,0003,0002,9003,000
2022-03-303,0453,0953,0103,0355,9003,035
2022-03-293,1903,2753,1253,26511,4003,265
2022-03-283,1303,1903,1003,19011,8003,190
2022-03-253,0153,0353,0053,0351,1003,035
2022-03-243,0303,0303,0053,0151,6003,015
2022-03-233,0303,0703,0303,0551,3003,055
2022-03-223,0303,0503,0203,0204,2003,020
2022-03-182,9913,0302,9863,0301,7003,030
2022-03-173,0503,0503,0003,0001,0003,000
2022-03-163,0303,0303,0303,0302003,030
2022-03-153,0253,0253,0253,0251003,025
2022-03-143,0003,0302,9903,0309003,030
2022-03-113,0203,0252,9963,0001,4003,000
2022-03-102,9943,0302,9933,0101,2003,010
2022-03-092,9922,9922,9512,9511,1002,951
2022-03-082,9702,9942,9592,9946002,994
2022-03-072,9802,9802,9612,9801,5002,980
2022-03-042,9732,9872,9712,9739002,973
2022-03-032,9943,0002,9752,9751,2002,975
2022-03-023,0103,0252,9882,9889002,988
2022-03-012,9753,0002,9753,0002,3003,000
2022-02-282,9852,9882,9702,9701,7002,970
2022-02-252,9682,9682,9682,9681002,968
2022-02-242,9642,9642,9402,9402,0002,940
2022-02-222,9902,9902,9452,9801,4002,980
2022-02-213,0353,0352,9703,0002,0003,000
2022-02-182,9802,9952,9362,9951,5002,995
2022-02-172,9673,0002,9673,0001,0003,000
2022-02-163,0003,0552,9652,9655,1002,965
2022-02-153,1403,1403,0003,0056,2003,005
2022-02-143,0453,1703,0053,17022,2003,170
2022-02-102,8933,0502,8932,9954,7002,995
2022-02-092,8702,8802,8602,8805002,880
2022-02-082,8642,8702,8642,8704002,870
2022-02-072,8312,8652,8312,8644002,864
2022-02-042,7912,8312,7912,8317002,831
2022-02-032,8572,8702,8312,8315002,831
2022-02-022,8572,8572,8572,8571002,857
2022-02-012,8572,8942,8182,8571,0002,857
2022-01-312,8392,8652,8392,8573002,857
2022-01-282,8142,8302,7502,8301,3002,830
2022-01-272,8362,8362,8192,8308002,830
2022-01-262,8242,8992,8242,8999002,899
2022-01-252,8362,8462,8362,8376002,837
2022-01-242,8502,8602,8302,8601,5002,860
2022-01-212,8602,8602,8602,8602002,860
2022-01-202,8632,9202,8552,9201,8002,920
2022-01-192,8752,8802,8502,8631,4002,863
2022-01-182,8802,9202,8802,8904002,890
2022-01-172,9212,9212,8602,8602,0002,860
2022-01-142,9502,9502,9502,9501002,950
2022-01-132,9392,9532,9392,9507002,950
2022-01-122,9702,9892,9602,9896002,989
2022-01-112,9062,9912,9052,9914002,991
2022-01-072,8802,9192,8802,9191,4002,919
2022-01-062,9882,9882,9002,9301,7002,930
2022-01-052,9923,0252,9802,9881,9002,988
2022-01-042,9802,9802,9802,9801002,980

分割・併合履歴 ： なし