9130東証S貸借
業種 海運業
共栄タンカー 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 |
|---|---|
| 1,226 (24/05/28) | 805 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,226 (24/05/28) | 854 (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 | 1,240 | 1,240 | 1,168 | 1,183 | -27 | -2.2 | 56,100 |
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 | 1,167 | 1,226 | 1,160 | 1,210 | +43 | +3.7 | 31,300 |
| 5/27 | 1,133 | 1,184 | 1,133 | 1,167 | +34 | +3.0 | 17,200 |
| 5/24 | 1,162 | 1,162 | 1,133 | 1,133 | -49 | -4.2 | 19,000 |
| 5/23 | 1,135 | 1,183 | 1,135 | 1,182 | +45 | +4.0 | 19,000 |
| 5/22 | 1,163 | 1,163 | 1,137 | 1,137 | -27 | -2.3 | 9,300 |
| 5/21 | 1,170 | 1,179 | 1,152 | 1,164 | -6 | -0.5 | 13,300 |
| 5/20 | 1,108 | 1,186 | 1,108 | 1,170 | +66 | +6.0 | 58,900 |
| 5/17 | 1,087 | 1,111 | 1,087 | 1,104 | +17 | +1.6 | 9,400 |
| 5/16 | 1,078 | 1,110 | 1,049 | 1,087 | +3 | +0.3 | 55,700 |
| 5/15 | 1,127 | 1,127 | 1,068 | 1,084 | -44 | -3.9 | 34,400 |
| 5/14 | 1,115 | 1,136 | 1,091 | 1,128 | -8 | -0.7 | 30,600 |
| 5/13 | 1,081 | 1,143 | 1,060 | 1,136 | +101 | +9.8 | 93,600 |
| 5/10 | 1,042 | 1,057 | 998 | 1,035 | +20 | +2.0 | 45,200 |
| 5/9 | 990 | 1,017 | 980 | 1,015 | +41 | +4.2 | 16,900 |
| 5/8 | 988 | 988 | 974 | 974 | +1 | +0.1 | 33,200 |
| 5/7 | 990 | 990 | 962 | 973 | -4 | -0.4 | 14,800 |
| 5/2 | 974 | 983 | 958 | 977 | +3 | +0.3 | 21,600 |
| 5/1 | 975 | 982 | 971 | 974 | +3 | +0.3 | 9,300 |
| 4/30 | 952 | 979 | 951 | 971 | +19 | +2.0 | 28,000 |
| 4/26 | 970 | 970 | 946 | 952 | -3 | -0.3 | 39,100 |
| 4/25 | 980 | 982 | 955 | 955 | -33 | -3.3 | 42,700 |
| 4/24 | 998 | 998 | 988 | 988 | +2 | +0.2 | 6,400 |
| 4/23 | 991 | 993 | 984 | 986 | -1 | -0.1 | 4,200 |
| 4/22 | 986 | 1,005 | 982 | 987 | +5 | +0.5 | 14,000 |
| 4/19 | 994 | 994 | 969 | 982 | -10 | -1.0 | 33,200 |
| 4/18 | 971 | 1,003 | 971 | 992 | +12 | +1.2 | 9,200 |
| 4/17 | 1,005 | 1,012 | 980 | 980 | -27 | -2.7 | 26,500 |
| 4/16 | 1,052 | 1,052 | 1,007 | 1,007 | -57 | -5.4 | 30,000 |
| 4/15 | 1,043 | 1,138 | 1,036 | 1,064 | +34 | +3.3 | 75,900 |
| 4/12 | 1,037 | 1,040 | 1,015 | 1,030 | -7 | -0.7 | 20,100 |
▶︎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