5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
1,763.5
円
(18:27)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,665 (24/04/30) | 1,478 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,677 | 1,784 | 1,657 | 1,769 | +22 | +1.3 | 1,244,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,729 | 1,817 | 1,653 | 1,747 | +17 | +1.0 | 2,153,200 |
| 24/09 | 1,792 | 1,796 | 1,608 | 1,730 | -34 | -1.9 | 1,764,400 |
| 24/08 | 1,960 | 1,961 | 1,478 | 1,764 | -246 | -12.2 | 2,923,100 |
| 24/07 | 2,113 | 2,181 | 1,927 | 2,010 | -86 | -4.1 | 2,304,200 |
| 24/06 | 2,150 | 2,169 | 2,017 | 2,096 | -40 | -1.9 | 1,536,700 |
| 24/05 | 2,220 | 2,237 | 2,067 | 2,136 | -117 | -5.2 | 2,855,800 |
| 24/04 | 2,425 | 2,665 | 2,225 | 2,253 | -159 | -6.6 | 3,548,000 |
| 24/03 | 2,430 | 2,472 | 2,290 | 2,412 | -17 | -0.7 | 2,681,300 |
| 24/02 | 2,141 | 2,456 | 2,102 | 2,429 | +294 | +13.8 | 2,644,000 |
| 24/01 | 2,000 | 2,135 | 1,980 | 2,135 | +136 | +6.8 | 1,651,900 |
| 23/12 | 2,098 | 2,121 | 1,905 | 1,999 | -81 | -3.9 | 1,689,500 |
| 23/11 | 1,934 | 2,150 | 1,928 | 2,080 | +182 | +9.6 | 2,435,100 |
| 23/10 | 1,998 | 2,023 | 1,748 | 1,898 | -92 | -4.6 | 2,316,800 |
| 23/09 | 1,948 | 2,231 | 1,942 | 1,990 | +49 | +2.5 | 2,301,100 |
| 23/08 | 2,170 | 2,185 | 1,855 | 1,941 | -196 | -9.2 | 2,721,700 |
| 23/07 | 2,059 | 2,234 | 1,912 | 2,137 | +111 | +5.5 | 3,061,500 |
| 23/06 | 1,830 | 2,121 | 1,830 | 2,026 | +184 | +10.0 | 2,743,600 |
| 23/05 | 1,807 | 1,903 | 1,742 | 1,842 | +13 | +0.7 | 3,213,400 |
| 23/04 | 1,608 | 1,843 | 1,531 | 1,829 | +221 | +13.7 | 2,386,500 |
| 23/03 | 1,625 | 1,706 | 1,473 | 1,608 | -22 | -1.4 | 5,125,700 |
| 23/02 | 1,414 | 1,660 | 1,408 | 1,630 | +216 | +15.3 | 1,960,300 |
| 23/01 | 1,255 | 1,426 | 1,234 | 1,414 | +158 | +12.6 | 1,616,600 |
| 22/12 | 1,310 | 1,314 | 1,217 | 1,256 | -37 | -2.9 | 1,976,400 |
| 22/11 | 1,319 | 1,361 | 1,270 | 1,293 | -20 | -1.5 | 1,884,200 |
| 22/10 | 1,364 | 1,475 | 1,300 | 1,313 | -74 | -5.3 | 1,579,500 |
| 22/09 | 1,521 | 1,557 | 1,380 | 1,387 | -150 | -9.8 | 1,484,800 |
| 22/08 | 1,487 | 1,551 | 1,381 | 1,537 | +64 | +4.3 | 1,630,100 |
| 22/07 | 1,392 | 1,501 | 1,332 | 1,473 | +91 | +6.6 | 1,820,800 |
| 22/06 | 1,307 | 1,431 | 1,295 | 1,382 | +75 | +5.7 | 1,741,000 |
| 22/05 | 1,336 | 1,352 | 1,220 | 1,307 | -32 | -2.4 | 1,704,200 |
▶︎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
