5440 東証プライム売建可 時系列データ：共英製鋼

5440 東証プライム売建可 時系列データ：共英製鋼

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/04/041,765.01,785.01,725.01,765.0270,800
2025/04/031,826.01,839.01,814.01,839.0145,300
2025/04/021,891.01,900.01,878.01,895.0101,500
2025/04/011,905.01,914.01,894.01,902.082,500
2025/03/311,922.01,926.01,875.01,881.0165,900
2025/03/281,958.01,965.01,929.01,959.0238,500
2025/03/271,999.02,030.01,993.02,030.0350,500
2025/03/262,023.02,023.02,003.02,015.0213,400
2025/03/252,005.02,018.01,995.02,018.0152,400
2025/03/242,014.02,015.01,984.01,998.0229,000
2025/03/212,015.02,029.02,007.02,007.0171,900
2025/03/192,015.02,027.02,009.02,027.0143,800
2025/03/182,005.02,021.01,998.02,000.0135,500
2025/03/171,970.02,007.01,969.01,996.0152,500
2025/03/141,961.01,968.01,952.01,958.0103,700
2025/03/131,963.01,971.01,940.01,958.0197,500
2025/03/121,964.01,977.01,955.01,975.0109,000
2025/03/111,955.01,969.01,935.01,969.0164,800
2025/03/101,973.01,984.01,949.01,967.0280,400
2025/03/071,970.01,973.01,954.01,969.0220,900
2025/03/061,988.01,999.01,965.01,978.0174,000
2025/03/051,982.01,989.01,962.01,975.0199,200
2025/03/041,981.01,986.01,962.01,982.070,400
2025/03/031,988.02,002.01,975.01,988.088,400
2025/02/281,960.01,978.01,951.01,959.0122,500
2025/02/271,958.01,983.01,958.01,975.063,100
2025/02/261,938.01,948.01,919.01,948.083,800
2025/02/251,950.01,958.01,927.01,956.066,300
2025/02/211,968.01,977.01,944.01,960.060,300
2025/02/201,997.01,999.01,957.01,969.063,100
2025/02/191,979.02,005.01,976.01,983.068,600
2025/02/181,953.02,002.01,944.01,984.0135,500
2025/02/171,946.01,966.01,940.01,956.061,400
2025/02/141,950.01,953.01,936.01,947.082,900
2025/02/131,952.01,961.01,940.01,943.0121,300
2025/02/121,994.01,998.01,949.01,954.083,700
2025/02/101,973.01,974.01,948.01,965.064,100
2025/02/071,977.01,981.01,957.01,976.076,400
2025/02/061,979.01,979.01,963.01,977.068,200
2025/02/051,940.01,961.01,923.01,958.094,300
2025/02/041,921.01,943.01,910.01,942.0147,600
2025/02/031,902.01,905.01,871.01,886.0251,800
2025/01/311,997.02,016.01,901.01,905.0305,500
2025/01/301,971.02,002.01,971.02,002.0117,100
2025/01/291,960.01,982.01,952.01,978.090,000
2025/01/281,956.01,971.01,946.01,952.091,900
2025/01/271,947.01,961.01,941.01,954.047,400
2025/01/241,934.01,948.01,920.01,939.080,600
2025/01/231,950.01,950.01,921.01,921.086,600
2025/01/221,940.01,956.01,935.01,945.061,400

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。