！決算発表予定日 2024/06/14
5971東証S信用
業種 金属製品
共和工業所 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 6,600 (24/04/01) | 4,000 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,600 (24/04/01) | 4,675 (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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 5,940 | 5,940 | 5,850 | 5,910 | 0 | 0.0 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 5,830 | 5,910 | 5,830 | 5,910 | 0 | 0.0 | 700 |
| 5/27 | 5,940 | 5,940 | 5,910 | 5,910 | -30 | -0.5 | 400 |
| 5/24 | 5,940 | 5,940 | 5,940 | 5,940 | -10 | -0.2 | 100 |
| 5/23 | 5,940 | 5,950 | 5,940 | 5,950 | +40 | +0.7 | 1,100 |
| 5/22 | 5,960 | 5,960 | 5,910 | 5,910 | -40 | -0.7 | 300 |
| 5/21 | 5,990 | 5,990 | 5,890 | 5,950 | -100 | -1.7 | 2,500 |
| 5/20 | 5,990 | 6,080 | 5,990 | 6,050 | +110 | +1.9 | 3,500 |
| 5/17 | 5,880 | 5,990 | 5,830 | 5,940 | +20 | +0.3 | 600 |
| 5/16 | 5,980 | 5,980 | 5,890 | 5,920 | -150 | -2.5 | 1,400 |
| 5/15 | 6,140 | 6,140 | 6,000 | 6,070 | -70 | -1.1 | 1,600 |
| 5/14 | 6,050 | 6,140 | 6,010 | 6,140 | +120 | +2.0 | 2,400 |
| 5/13 | 5,990 | 6,020 | 5,970 | 6,020 | +40 | +0.7 | 600 |
| 5/10 | 5,990 | 6,010 | 5,980 | 5,980 | -10 | -0.2 | 400 |
| 5/9 | 6,030 | 6,060 | 5,960 | 5,990 | -20 | -0.3 | 1,200 |
| 5/8 | 5,880 | 6,040 | 5,880 | 6,010 | -70 | -1.2 | 300 |
| 5/7 | 6,000 | 6,140 | 5,960 | 6,080 | +40 | +0.7 | 2,600 |
| 5/2 | 6,050 | 6,050 | 5,970 | 6,040 | +30 | +0.5 | 1,900 |
| 5/1 | 6,190 | 6,190 | 6,010 | 6,010 | -190 | -3.1 | 600 |
| 4/30 | 6,200 | 6,200 | 6,010 | 6,200 | +180 | +3.0 | 6,700 |
| 4/26 | 5,750 | 6,020 | 5,590 | 6,020 | +40 | +0.7 | 5,600 |
| 4/25 | 6,000 | 6,030 | 5,980 | 5,980 | -20 | -0.3 | 2,500 |
| 4/24 | 5,990 | 6,030 | 5,970 | 6,000 | 0 | 0.0 | 1,700 |
| 4/23 | 5,990 | 6,040 | 5,980 | 6,000 | +10 | +0.2 | 1,700 |
| 4/22 | 6,120 | 6,120 | 5,990 | 5,990 | -120 | -2.0 | 1,700 |
| 4/19 | 6,160 | 6,160 | 5,960 | 6,110 | -50 | -0.8 | 2,800 |
| 4/18 | 6,070 | 6,160 | 5,850 | 6,160 | -10 | -0.2 | 4,300 |
| 4/17 | 6,110 | 6,170 | 6,110 | 6,170 | +120 | +2.0 | 300 |
| 4/16 | 6,260 | 6,260 | 6,050 | 6,050 | -210 | -3.4 | 3,100 |
| 4/15 | 6,260 | 6,260 | 6,210 | 6,260 | -20 | -0.3 | 2,000 |
| 4/12 | 6,260 | 6,310 | 6,200 | 6,280 | +70 | +1.1 | 1,700 |
▶︎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