！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,170 (24/02/26) | 805 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,170 (24/02/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 975 | 982 | 971 | 974 | +3 | +0.3 | 9,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/11 | 1,034 | 1,056 | 1,034 | 1,037 | -15 | -1.4 | 12,000 |
| 4/10 | 1,041 | 1,068 | 1,041 | 1,052 | +14 | +1.4 | 12,800 |
| 4/9 | 1,042 | 1,054 | 1,038 | 1,038 | -11 | -1.1 | 9,200 |
| 4/8 | 1,036 | 1,050 | 1,031 | 1,049 | +16 | +1.6 | 9,900 |
| 4/5 | 1,044 | 1,051 | 1,029 | 1,033 | -13 | -1.2 | 9,800 |
| 4/4 | 1,070 | 1,070 | 1,045 | 1,046 | -16 | -1.5 | 10,300 |
| 4/3 | 1,051 | 1,081 | 1,038 | 1,062 | +34 | +3.3 | 17,000 |
| 4/2 | 1,064 | 1,064 | 1,026 | 1,028 | -45 | -4.2 | 73,500 |
| 4/1 | 1,092 | 1,092 | 1,071 | 1,073 | -28 | -2.5 | 23,700 |
| 3/29 | 1,096 | 1,109 | 1,081 | 1,101 | +14 | +1.3 | 33,500 |
| 3/28 | 1,093 | 1,110 | 1,060 | 1,087 | -31 | -2.8 | 61,200 |
| 3/27 | 1,088 | 1,124 | 1,088 | 1,118 | +30 | +2.8 | 49,100 |
| 3/26 | 1,100 | 1,108 | 1,088 | 1,088 | -13 | -1.2 | 16,000 |
| 3/25 | 1,102 | 1,107 | 1,090 | 1,101 | -2 | -0.2 | 16,500 |
| 3/22 | 1,109 | 1,116 | 1,094 | 1,103 | -10 | -0.9 | 13,300 |
| 3/21 | 1,099 | 1,119 | 1,076 | 1,113 | +28 | +2.6 | 24,900 |
| 3/19 | 1,069 | 1,088 | 1,069 | 1,085 | +7 | +0.7 | 11,600 |
| 3/18 | 1,074 | 1,083 | 1,072 | 1,078 | +4 | +0.4 | 13,600 |
▶︎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