！決算発表予定日 2024/04/30
5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
2,364
円
(23:25)
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 |
|---|---|
| 2,472 (24/03/04) | 1,597 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,472 (24/03/04) | 1,980 (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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,305 | 2,430 | 2,225 | 2,352 | +9 | +0.4 | 448,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,314 | 2,344 | 2,307 | 2,343 | +26 | +1.1 | 93,500 |
| 4/17 | 2,379 | 2,385 | 2,311 | 2,317 | -42 | -1.8 | 60,000 |
| 4/16 | 2,430 | 2,430 | 2,351 | 2,359 | -91 | -3.7 | 79,700 |
| 4/15 | 2,385 | 2,451 | 2,384 | 2,450 | +40 | +1.7 | 54,700 |
| 4/12 | 2,455 | 2,455 | 2,408 | 2,410 | -51 | -2.1 | 72,600 |
| 4/11 | 2,386 | 2,464 | 2,376 | 2,461 | +51 | +2.1 | 92,500 |
| 4/10 | 2,402 | 2,413 | 2,380 | 2,410 | -3 | -0.1 | 63,500 |
| 4/9 | 2,384 | 2,424 | 2,379 | 2,413 | +50 | +2.1 | 70,900 |
| 4/8 | 2,331 | 2,364 | 2,317 | 2,363 | +32 | +1.4 | 85,100 |
| 4/5 | 2,328 | 2,344 | 2,306 | 2,331 | -13 | -0.6 | 68,400 |
| 4/4 | 2,369 | 2,369 | 2,341 | 2,344 | -30 | -1.3 | 105,200 |
| 4/3 | 2,385 | 2,434 | 2,361 | 2,374 | -29 | -1.2 | 117,800 |
| 4/2 | 2,375 | 2,429 | 2,370 | 2,403 | +16 | +0.7 | 89,600 |
| 4/1 | 2,425 | 2,432 | 2,358 | 2,387 | -25 | -1.0 | 78,800 |
| 3/29 | 2,373 | 2,431 | 2,373 | 2,412 | +57 | +2.4 | 105,900 |
| 3/28 | 2,330 | 2,369 | 2,320 | 2,355 | -51 | -2.1 | 170,400 |
| 3/27 | 2,389 | 2,423 | 2,385 | 2,406 | +21 | +0.9 | 268,900 |
| 3/26 | 2,369 | 2,400 | 2,348 | 2,385 | +2 | +0.1 | 205,400 |
| 3/25 | 2,398 | 2,406 | 2,356 | 2,383 | -40 | -1.7 | 263,300 |
| 3/22 | 2,440 | 2,444 | 2,397 | 2,423 | -7 | -0.3 | 138,700 |
| 3/21 | 2,453 | 2,453 | 2,420 | 2,430 | -6 | -0.3 | 176,100 |
| 3/19 | 2,400 | 2,437 | 2,386 | 2,436 | +47 | +2.0 | 124,400 |
| 3/18 | 2,433 | 2,436 | 2,384 | 2,389 | -11 | -0.5 | 97,400 |
| 3/15 | 2,355 | 2,410 | 2,353 | 2,400 | +36 | +1.5 | 124,900 |
| 3/14 | 2,336 | 2,367 | 2,323 | 2,364 | +33 | +1.4 | 78,400 |
| 3/13 | 2,355 | 2,365 | 2,291 | 2,331 | 0 | 0.0 | 84,500 |
| 3/12 | 2,331 | 2,343 | 2,290 | 2,331 | -30 | -1.3 | 61,700 |
| 3/11 | 2,430 | 2,433 | 2,334 | 2,361 | -88 | -3.6 | 116,800 |
| 3/8 | 2,380 | 2,457 | 2,375 | 2,449 | +39 | +1.6 | 105,400 |
| 3/7 | 2,429 | 2,436 | 2,391 | 2,410 | -15 | -0.6 | 102,100 |
▶︎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