5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
1,952.2
円
取引時間外
(15:10)
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) |
---|---|---|---|---|---|---|---|
2/21 | 1,968 | 1,977 | 1,944 | 1,960 | -9 | -0.5 | 60,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,800 | 1,813 | 1,796 | 1,809 | +4 | +0.2 | 82,600 |
12/10 | 1,804 | 1,819 | 1,799 | 1,805 | +28 | +1.6 | 126,600 |
12/9 | 1,723 | 1,784 | 1,723 | 1,777 | +70 | +4.1 | 135,900 |
12/6 | 1,711 | 1,718 | 1,706 | 1,707 | -10 | -0.6 | 38,800 |
12/5 | 1,733 | 1,740 | 1,709 | 1,717 | -8 | -0.5 | 71,900 |
12/4 | 1,750 | 1,758 | 1,719 | 1,725 | -35 | -2.0 | 48,000 |
12/3 | 1,742 | 1,773 | 1,740 | 1,760 | +27 | +1.6 | 69,200 |
12/2 | 1,730 | 1,744 | 1,730 | 1,733 | +1 | +0.1 | 57,200 |
11/29 | 1,741 | 1,749 | 1,731 | 1,732 | -9 | -0.5 | 31,500 |
11/28 | 1,728 | 1,750 | 1,718 | 1,741 | +12 | +0.7 | 70,400 |
11/27 | 1,748 | 1,748 | 1,707 | 1,729 | -29 | -1.7 | 69,700 |
11/26 | 1,769 | 1,779 | 1,742 | 1,758 | -24 | -1.4 | 96,900 |
11/25 | 1,779 | 1,782 | 1,765 | 1,782 | +13 | +0.7 | 105,200 |
11/22 | 1,767 | 1,779 | 1,761 | 1,769 | +8 | +0.5 | 64,600 |
11/21 | 1,769 | 1,781 | 1,760 | 1,761 | +2 | +0.1 | 50,300 |
▶︎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