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
取引時間外
(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 |
|---|---|
| 1,266 (24/06/04) | 805 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,266 (24/06/04) | 854 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/10 | 1,230 | 1,240 | 1,217 | 1,228 | +12 | +1.0 | 29,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,240 | 1,266 | 1,192 | 1,216 | -6 | -0.5 | 125,900 |
| 5/31 | 1,133 | 1,240 | 1,133 | 1,222 | +89 | +7.9 | 167,100 |
| 5/24 | 1,108 | 1,186 | 1,108 | 1,133 | +29 | +2.6 | 119,500 |
| 5/17 | 1,081 | 1,143 | 1,049 | 1,104 | +69 | +6.7 | 223,700 |
| 5/10 | 990 | 1,057 | 962 | 1,035 | +58 | +5.9 | 110,100 |
| 5/2 | 952 | 983 | 951 | 977 | +25 | +2.6 | 58,900 |
| 4/26 | 986 | 1,005 | 946 | 952 | -30 | -3.1 | 106,400 |
| 4/19 | 1,043 | 1,138 | 969 | 982 | -48 | -4.7 | 174,800 |
| 4/12 | 1,036 | 1,068 | 1,015 | 1,030 | -3 | -0.3 | 64,000 |
| 4/5 | 1,092 | 1,092 | 1,026 | 1,033 | -68 | -6.2 | 134,300 |
| 3/29 | 1,102 | 1,124 | 1,060 | 1,101 | -2 | -0.2 | 176,300 |
| 3/22 | 1,074 | 1,119 | 1,069 | 1,103 | +29 | +2.7 | 63,400 |
| 3/15 | 1,108 | 1,135 | 1,060 | 1,074 | -51 | -4.5 | 165,000 |
| 3/8 | 1,132 | 1,163 | 1,108 | 1,125 | -7 | -0.6 | 145,600 |
| 3/1 | 1,119 | 1,170 | 1,110 | 1,132 | +13 | +1.2 | 145,600 |
| 2/22 | 1,056 | 1,135 | 1,056 | 1,119 | +74 | +7.1 | 171,800 |
| 2/16 | 1,002 | 1,060 | 1,002 | 1,045 | +20 | +2.0 | 114,900 |
| 2/9 | 996 | 1,117 | 957 | 1,025 | +87 | +9.3 | 590,300 |
| 2/2 | 917 | 944 | 904 | 938 | +29 | +3.2 | 135,500 |
| 1/26 | 872 | 951 | 867 | 909 | +39 | +4.5 | 177,100 |
| 1/19 | 866 | 891 | 860 | 870 | +15 | +1.8 | 83,400 |
| 1/12 | 873 | 876 | 855 | 855 | -15 | -1.7 | 47,500 |
| 1/5 | 854 | 890 | 854 | 870 | +16 | +1.9 | 46,800 |
| 12/29 | 920 | 923 | 840 | 854 | -36 | -4.0 | 106,900 |
| 12/22 | 818 | 945 | 817 | 890 | +74 | +9.1 | 381,500 |
| 12/15 | 817 | 824 | 815 | 816 | -1 | -0.1 | 26,500 |
| 12/8 | 830 | 834 | 817 | 817 | -7 | -0.9 | 36,300 |
| 12/1 | 820 | 827 | 818 | 824 | +5 | +0.6 | 35,000 |
| 11/24 | 818 | 824 | 815 | 819 | +1 | +0.1 | 26,400 |
| 11/17 | 828 | 828 | 814 | 818 | -2 | -0.2 | 39,800 |
▶︎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