！決算発表予定日 2024/05/15
9616東証P貸借
業種 サービス業
共立メンテナンス 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 |
|---|---|
| 3,624.5 (24/03/25) | 2,400.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,624.5 (24/03/25) | 2,896.5 (24/01/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,945.0 | 3,624.5 | 2,896.5 | 3,358.0 | +363.0 | +12.1 | 51,852,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,955.0 | 3,269.5 | 2,400.0 | 2,995.0 | +45.0 | +1.5 | 183,143,400 |
| 2022 | 2,032.5 | 3,230.0 | 1,905.0 | 2,950.0 | +932.5 | +46.2 | 148,583,000 |
| 2021 | 1,920.0 | 2,320.0 | 1,612.5 | 2,017.5 | +97.5 | +5.1 | 139,375,200 |
| 2020 | 2,540.0 | 2,610.0 | 900.0 | 1,920.0 | -670.0 | -25.9 | 228,717,800 |
| 2019 | 2,340.0 | 2,930.0 | 2,020.0 | 2,590.0 | +180.0 | +7.5 | 102,624,000 |
| 2018 | 2,325.0 | 3,185.0 | 2,057.5 | 2,410.0 | +132.5 | +5.8 | 135,975,600 |
| 2017 | 1,710.0 | 2,385.0 | 1,471.0 | 2,277.5 | +575.0 | +33.8 | 136,377,000 |
| 2016 | 2,605.0 | 2,622.5 | 1,415.0 | 1,702.5 | -902.5 | -34.6 | 170,609,200 |
| 2015 | 1,270.8 | 2,662.5 | 1,183.3 | 2,605.0 | +1,392.6 | +114.9 | 204,479,473 |
| 2014 | 787.4 | 1,279.1 | 651.0 | 1,212.4 | +425.0 | +54.0 | 69,299,319 |
| 2013 | 393.9 | 889.5 | 393.9 | 787.4 | +399.1 | +102.8 | 65,520,744 |
| 2012 | 299.7 | 394.3 | 288.9 | 388.3 | +91.5 | +30.8 | 28,900,916 |
| 2011 | 290.6 | 306.0 | 197.9 | 296.8 | +8.9 | +3.1 | 38,365,595 |
| 2010 | 267.7 | 326.6 | 211.8 | 287.9 | +20.7 | +7.8 | 43,295,694 |
| 2009 | 327.7 | 377.0 | 259.5 | 267.2 | -43.8 | -14.1 | 29,874,360 |
| 2008 | 445.8 | 455.2 | 233.5 | 311.0 | -147.3 | -32.1 | 48,166,754 |
| 2007 | 578.1 | 623.9 | 396.0 | 458.3 | -118.7 | -20.6 | 75,508,624 |
| 2006 | 815.9 | 937.4 | 496.8 | 577.0 | -238.9 | -29.3 | 82,628,564 |
| 2005 | 381.9 | 842.0 | 352.4 | 815.9 | +436.6 | +115.1 | 46,987,579 |
| 2004 | 297.5 | 477.4 | 294.0 | 379.3 | +81.6 | +27.4 | 26,086,674 |
| 2003 | 334.5 | 335.3 | 267.3 | 297.7 | -30.5 | -9.3 | 18,566,131 |
| 2002 | 370.2 | 410.3 | 285.6 | 328.2 | -42.0 | -11.4 | 18,301,074 |
| 2001 | 237.9 | 430.9 | 225.9 | 370.2 | +139.6 | +60.5 | 10,114,069 |
| 2000 | 473.4 | 473.4 | 220.3 | 230.6 | -242.8 | -51.3 | 6,618,335 |
| 1999 | 230.6 | 546.3 | 212.4 | 473.4 | +242.8 | +105.3 | 18,285,056 |
| 1998 | 225.8 | 284.0 | 133.5 | 230.6 | +8.5 | +3.8 | 6,257,560 |
| 1997 | 332.6 | 349.6 | 188.1 | 222.1 | -109.3 | -33.0 | 5,601,080 |
| 1996 | 401.8 | 422.4 | 305.9 | 331.4 | -57.0 | -14.7 | 7,726,196 |
| 1995 | 480.5 | 486.6 | 364.2 | 388.4 | -92.1 | -19.2 | 12,039,047 |
| 1994 | 480.5 | 486.6 | 404.6 | 480.5 | ー | ー | 13,531,606 |
▶︎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