！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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,333.0 | 3,385.0 | 3,330.0 | 3,350.0 | +66.0 | +2.0 | 1,131,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,375.0 | 3,394.0 | 3,201.0 | 3,284.0 | -40.0 | -1.2 | 2,072,500 |
| 4/19 | 3,329.0 | 3,387.0 | 3,228.0 | 3,324.0 | -25.0 | -0.8 | 2,292,700 |
| 4/12 | 3,373.0 | 3,455.0 | 3,301.0 | 3,349.0 | -24.0 | -0.7 | 2,326,300 |
| 4/5 | 3,505.0 | 3,521.0 | 3,343.0 | 3,373.0 | -132.0 | -3.8 | 3,113,400 |
| 3/29 | 3,575.0 | 3,624.5 | 3,438.0 | 3,505.0 | -30.0 | -0.9 | 4,561,300 |
| 3/22 | 3,210.0 | 3,572.0 | 3,210.0 | 3,535.0 | +338.0 | +10.6 | 5,864,000 |
| 3/15 | 3,077.0 | 3,224.0 | 3,015.5 | 3,197.0 | +110.0 | +3.6 | 3,613,000 |
| 3/8 | 3,081.0 | 3,123.5 | 3,030.5 | 3,087.0 | +3.5 | +0.1 | 2,736,600 |
| 3/1 | 3,210.0 | 3,283.0 | 3,052.5 | 3,083.5 | -97.5 | -3.1 | 3,906,000 |
| 2/22 | 3,125.0 | 3,202.0 | 3,110.0 | 3,181.0 | +69.5 | +2.2 | 1,493,400 |
| 2/16 | 3,174.5 | 3,225.0 | 3,046.0 | 3,111.5 | +15.5 | +0.5 | 4,120,400 |
| 2/9 | 3,065.0 | 3,135.0 | 3,048.0 | 3,096.0 | +47.0 | +1.5 | 3,058,200 |
| 2/2 | 2,998.0 | 3,062.0 | 2,975.5 | 3,049.0 | +66.0 | +2.2 | 1,808,800 |
| 1/26 | 2,975.0 | 3,051.5 | 2,929.0 | 2,983.0 | +7.5 | +0.3 | 2,473,200 |
| 1/19 | 3,050.0 | 3,068.5 | 2,953.5 | 2,975.5 | -50.5 | -1.7 | 2,989,800 |
| 1/12 | 2,945.0 | 3,058.5 | 2,945.0 | 3,026.0 | +86.5 | +2.9 | 2,658,000 |
| 1/5 | 2,945.0 | 2,956.0 | 2,896.5 | 2,939.5 | -55.5 | -1.9 | 1,397,000 |
| 12/29 | 2,840.0 | 3,037.0 | 2,805.5 | 2,995.0 | +191.5 | +6.8 | 4,050,200 |
| 12/22 | 2,785.0 | 2,823.5 | 2,711.5 | 2,803.5 | +4.0 | +0.1 | 3,613,400 |
| 12/15 | 2,891.0 | 2,957.0 | 2,776.5 | 2,799.5 | -82.0 | -2.9 | 3,217,000 |
| 12/8 | 2,871.5 | 2,936.0 | 2,835.5 | 2,881.5 | +12.5 | +0.4 | 2,782,600 |
| 12/1 | 2,850.0 | 2,959.0 | 2,801.0 | 2,869.0 | -11.5 | -0.4 | 4,041,400 |
| 11/24 | 3,000.5 | 3,115.0 | 2,851.0 | 2,880.5 | -138.5 | -4.6 | 3,871,400 |
| 11/17 | 3,017.5 | 3,073.5 | 2,955.0 | 3,019.0 | -13.5 | -0.5 | 2,510,400 |
| 11/10 | 2,989.5 | 3,052.5 | 2,892.5 | 3,032.5 | +80.0 | +2.7 | 4,805,400 |
| 11/2 | 2,845.5 | 2,963.5 | 2,786.0 | 2,952.5 | +95.0 | +3.3 | 3,553,000 |
| 10/27 | 2,784.5 | 2,870.5 | 2,758.0 | 2,857.5 | +69.0 | +2.5 | 3,121,200 |
| 10/20 | 2,925.5 | 2,927.5 | 2,776.5 | 2,788.5 | -164.5 | -5.6 | 3,974,000 |
| 10/13 | 3,017.5 | 3,025.0 | 2,932.5 | 2,953.0 | -61.5 | -2.0 | 1,872,200 |
| 10/6 | 3,111.0 | 3,184.0 | 2,961.0 | 3,014.5 | -96.5 | -3.1 | 2,739,600 |
▶︎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