！決算発表予定日 2025/01/31
5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,665 (24/04/30) | 1,478 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,665 (24/04/30) | 1,478 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,971 | 2,002 | 1,971 | 2,002 | +24 | +1.2 | 117,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,960 | 1,982 | 1,952 | 1,978 | +26 | +1.3 | 90,000 |
| 1/28 | 1,956 | 1,971 | 1,946 | 1,952 | -2 | -0.1 | 91,900 |
| 1/27 | 1,947 | 1,961 | 1,941 | 1,954 | +15 | +0.8 | 47,400 |
| 1/24 | 1,934 | 1,948 | 1,920 | 1,939 | +18 | +0.9 | 80,600 |
| 1/23 | 1,950 | 1,950 | 1,921 | 1,921 | -24 | -1.2 | 86,600 |
| 1/22 | 1,940 | 1,956 | 1,935 | 1,945 | +2 | +0.1 | 61,400 |
| 1/21 | 1,934 | 1,951 | 1,930 | 1,943 | +17 | +0.9 | 54,700 |
| 1/20 | 1,925 | 1,938 | 1,921 | 1,926 | +1 | +0.1 | 66,900 |
| 1/17 | 1,913 | 1,928 | 1,905 | 1,925 | +15 | +0.8 | 74,000 |
| 1/16 | 1,934 | 1,948 | 1,905 | 1,910 | -21 | -1.1 | 102,100 |
| 1/15 | 1,952 | 1,952 | 1,925 | 1,931 | +10 | +0.5 | 86,000 |
| 1/14 | 1,950 | 1,950 | 1,908 | 1,921 | +6 | +0.3 | 160,000 |
| 1/10 | 1,899 | 1,926 | 1,893 | 1,915 | +34 | +1.8 | 184,600 |
| 1/9 | 1,887 | 1,890 | 1,871 | 1,881 | +5 | +0.3 | 111,200 |
| 1/8 | 1,869 | 1,890 | 1,865 | 1,876 | +20 | +1.1 | 98,400 |
| 1/7 | 1,910 | 1,911 | 1,856 | 1,856 | -42 | -2.2 | 177,100 |
| 1/6 | 1,876 | 1,910 | 1,865 | 1,898 | +62 | +3.4 | 175,500 |
| 12/30 | 1,850 | 1,872 | 1,836 | 1,836 | 0 | 0.0 | 69,200 |
| 12/27 | 1,834 | 1,842 | 1,822 | 1,836 | +6 | +0.3 | 66,500 |
| 12/26 | 1,809 | 1,837 | 1,806 | 1,830 | +28 | +1.6 | 105,100 |
| 12/25 | 1,797 | 1,804 | 1,789 | 1,802 | +8 | +0.5 | 64,400 |
| 12/24 | 1,771 | 1,797 | 1,771 | 1,794 | +23 | +1.3 | 42,200 |
| 12/23 | 1,777 | 1,777 | 1,755 | 1,771 | +10 | +0.6 | 57,600 |
| 12/20 | 1,779 | 1,779 | 1,745 | 1,761 | -18 | -1.0 | 213,900 |
| 12/19 | 1,744 | 1,785 | 1,740 | 1,779 | +19 | +1.1 | 77,200 |
| 12/18 | 1,755 | 1,773 | 1,749 | 1,760 | +9 | +0.5 | 57,800 |
| 12/17 | 1,799 | 1,799 | 1,746 | 1,751 | -52 | -2.9 | 103,900 |
| 12/16 | 1,812 | 1,827 | 1,802 | 1,803 | -16 | -0.9 | 68,000 |
| 12/13 | 1,799 | 1,837 | 1,799 | 1,819 | +13 | +0.7 | 97,000 |
| 12/12 | 1,815 | 1,826 | 1,806 | 1,806 | -3 | -0.2 | 98,700 |
▶︎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
