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
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 |
|---|---|
| 2,665 (24/04/30) | 1,748 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,665 (24/04/30) | 1,980 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,220 | 2,237 | 2,075 | 2,110 | -143 | -6.4 | 2,099,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,380 | 1,433 | 1,318 | 1,404 | +18 | +1.3 | 1,726,700 |
| 21/09 | 1,487 | 1,532 | 1,386 | 1,386 | -78 | -5.3 | 1,736,400 |
| 21/08 | 1,409 | 1,514 | 1,354 | 1,464 | +49 | +3.5 | 1,856,500 |
| 21/07 | 1,449 | 1,467 | 1,348 | 1,415 | -33 | -2.3 | 1,546,300 |
| 21/06 | 1,459 | 1,510 | 1,406 | 1,448 | +31 | +2.2 | 1,967,700 |
| 21/05 | 1,489 | 1,563 | 1,369 | 1,417 | -112 | -7.3 | 2,644,400 |
| 21/04 | 1,698 | 1,712 | 1,489 | 1,529 | -131 | -7.9 | 1,863,800 |
| 21/03 | 1,429 | 1,775 | 1,425 | 1,660 | +251 | +17.8 | 3,787,300 |
| 21/02 | 1,348 | 1,496 | 1,338 | 1,409 | +61 | +4.5 | 1,919,600 |
| 21/01 | 1,446 | 1,519 | 1,345 | 1,348 | -82 | -5.7 | 2,255,100 |
| 20/12 | 1,464 | 1,568 | 1,411 | 1,430 | -64 | -4.3 | 2,410,300 |
| 20/11 | 1,326 | 1,601 | 1,323 | 1,494 | +184 | +14.1 | 3,158,000 |
| 20/10 | 1,345 | 1,441 | 1,290 | 1,310 | -37 | -2.8 | 2,149,200 |
| 20/09 | 1,320 | 1,453 | 1,274 | 1,347 | +14 | +1.1 | 2,253,200 |
| 20/08 | 1,241 | 1,393 | 1,232 | 1,333 | +89 | +7.2 | 1,727,500 |
| 20/07 | 1,292 | 1,377 | 1,230 | 1,244 | -47 | -3.6 | 1,955,900 |
| 20/06 | 1,416 | 1,490 | 1,264 | 1,291 | -133 | -9.3 | 2,554,400 |
| 20/05 | 1,351 | 1,523 | 1,293 | 1,424 | +43 | +3.1 | 2,303,200 |
| 20/04 | 1,229 | 1,409 | 1,153 | 1,381 | +134 | +10.8 | 2,898,700 |
| 20/03 | 1,617 | 1,700 | 1,161 | 1,247 | -388 | -23.7 | 3,948,600 |
| 20/02 | 1,859 | 1,928 | 1,621 | 1,635 | -304 | -15.7 | 2,290,500 |
| 20/01 | 2,089 | 2,116 | 1,920 | 1,939 | -200 | -9.4 | 2,623,700 |
| 19/12 | 2,061 | 2,215 | 2,059 | 2,139 | +77 | +3.7 | 2,473,600 |
| 19/11 | 1,985 | 2,314 | 1,895 | 2,062 | +73 | +3.7 | 5,043,900 |
| 19/10 | 2,028 | 2,144 | 1,888 | 1,989 | -34 | -1.7 | 2,417,000 |
| 19/09 | 1,683 | 2,109 | 1,680 | 2,023 | +340 | +20.2 | 2,080,400 |
| 19/08 | 1,891 | 1,955 | 1,629 | 1,683 | -168 | -9.1 | 2,242,100 |
| 19/07 | 1,933 | 1,948 | 1,750 | 1,851 | -53 | -2.8 | 1,735,000 |
| 19/06 | 1,765 | 1,959 | 1,740 | 1,904 | +106 | +5.9 | 1,596,900 |
| 19/05 | 1,858 | 1,986 | 1,693 | 1,798 | -45 | -2.4 | 1,633,700 |
▶︎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