5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
2,154.5
円
(14:50)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,665 (24/04/30) | 1,748 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,665 (24/04/30) | 1,980 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,150 | 2,169 | 2,149 | 2,156 | +20 | +0.9 | 51,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,096 | 2,138 | 2,094 | 2,136 | +33 | +1.6 | 130,700 |
| 5/30 | 2,098 | 2,103 | 2,067 | 2,103 | -7 | -0.3 | 64,900 |
| 5/29 | 2,129 | 2,142 | 2,102 | 2,110 | -18 | -0.9 | 53,300 |
| 5/28 | 2,135 | 2,149 | 2,123 | 2,128 | -1 | -0.1 | 51,300 |
| 5/27 | 2,125 | 2,148 | 2,112 | 2,129 | +13 | +0.6 | 54,200 |
| 5/24 | 2,117 | 2,127 | 2,095 | 2,116 | -13 | -0.6 | 109,200 |
| 5/23 | 2,125 | 2,144 | 2,110 | 2,129 | -17 | -0.8 | 88,800 |
| 5/22 | 2,185 | 2,185 | 2,146 | 2,146 | -41 | -1.9 | 57,500 |
| 5/21 | 2,179 | 2,214 | 2,179 | 2,187 | +15 | +0.7 | 85,900 |
| 5/20 | 2,125 | 2,186 | 2,124 | 2,172 | +62 | +2.9 | 114,800 |
| 5/17 | 2,077 | 2,120 | 2,075 | 2,110 | +25 | +1.2 | 54,100 |
| 5/16 | 2,122 | 2,135 | 2,081 | 2,085 | -52 | -2.4 | 129,700 |
| 5/15 | 2,136 | 2,150 | 2,120 | 2,137 | -1 | -0.1 | 95,400 |
| 5/14 | 2,164 | 2,174 | 2,126 | 2,138 | -22 | -1.0 | 158,400 |
| 5/13 | 2,173 | 2,180 | 2,140 | 2,160 | -22 | -1.0 | 138,600 |
| 5/10 | 2,154 | 2,188 | 2,140 | 2,182 | +48 | +2.3 | 156,200 |
| 5/9 | 2,116 | 2,156 | 2,110 | 2,134 | +16 | +0.8 | 118,000 |
| 5/8 | 2,128 | 2,178 | 2,116 | 2,118 | -17 | -0.8 | 178,000 |
| 5/7 | 2,150 | 2,150 | 2,119 | 2,135 | -1 | -0.1 | 171,800 |
| 5/2 | 2,133 | 2,171 | 2,128 | 2,136 | -28 | -1.3 | 252,000 |
| 5/1 | 2,220 | 2,237 | 2,145 | 2,164 | -89 | -4.0 | 593,000 |
| 4/30 | 2,550 | 2,665 | 2,253 | 2,253 | -277 | -11.0 | 955,400 |
| 4/26 | 2,501 | 2,534 | 2,475 | 2,530 | +36 | +1.4 | 81,700 |
| 4/25 | 2,565 | 2,580 | 2,489 | 2,494 | -87 | -3.4 | 118,600 |
| 4/24 | 2,559 | 2,592 | 2,540 | 2,581 | +27 | +1.1 | 156,200 |
| 4/23 | 2,558 | 2,559 | 2,495 | 2,554 | +11 | +0.4 | 187,100 |
| 4/22 | 2,400 | 2,604 | 2,381 | 2,543 | +191 | +8.1 | 468,100 |
| 4/19 | 2,305 | 2,430 | 2,225 | 2,352 | +9 | +0.4 | 448,600 |
| 4/18 | 2,314 | 2,344 | 2,307 | 2,343 | +26 | +1.1 | 93,500 |
| 4/17 | 2,379 | 2,385 | 2,311 | 2,317 | -42 | -1.8 | 60,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて