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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,150 | 2,169 | 2,081 | 2,086 | -50 | -2.3 | 377,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,858 | 1,986 | 1,693 | 1,798 | -45 | -2.4 | 1,633,700 |
| 19/04 | 1,598 | 1,873 | 1,593 | 1,843 | +265 | +16.8 | 1,647,200 |
| 19/03 | 1,706 | 1,736 | 1,550 | 1,578 | -140 | -8.2 | 1,795,600 |
| 19/02 | 1,807 | 1,810 | 1,581 | 1,718 | -58 | -3.3 | 1,729,300 |
| 19/01 | 1,611 | 1,854 | 1,574 | 1,776 | +116 | +7.0 | 2,483,700 |
| 18/12 | 2,200 | 2,236 | 1,473 | 1,660 | -540 | -24.6 | 2,889,300 |
| 18/11 | 1,918 | 2,510 | 1,918 | 2,200 | +152 | +7.4 | 2,352,400 |
| 18/10 | 2,226 | 2,278 | 1,838 | 2,048 | -168 | -7.6 | 1,416,100 |
| 18/09 | 2,021 | 2,254 | 1,907 | 2,216 | +181 | +8.9 | 1,253,000 |
| 18/08 | 2,174 | 2,274 | 1,908 | 2,035 | -149 | -6.8 | 1,886,700 |
| 18/07 | 2,094 | 2,300 | 1,907 | 2,184 | +88 | +4.2 | 1,807,700 |
| 18/06 | 2,072 | 2,343 | 2,054 | 2,096 | +17 | +0.8 | 2,534,200 |
| 18/05 | 2,281 | 2,425 | 2,049 | 2,079 | -202 | -8.9 | 2,874,900 |
| 18/04 | 1,857 | 2,460 | 1,823 | 2,281 | +447 | +24.4 | 2,890,100 |
| 18/03 | 1,716 | 1,845 | 1,675 | 1,834 | +119 | +6.9 | 3,220,700 |
| 18/02 | 2,109 | 2,187 | 1,707 | 1,715 | -275 | -13.8 | 4,098,100 |
| 18/01 | 2,158 | 2,249 | 1,971 | 1,990 | -161 | -7.5 | 2,169,100 |
| 17/12 | 1,996 | 2,295 | 1,996 | 2,151 | +147 | +7.3 | 3,044,700 |
| 17/11 | 1,941 | 2,020 | 1,792 | 2,004 | +23 | +1.2 | 3,259,900 |
| 17/10 | 1,756 | 1,985 | 1,687 | 1,981 | +227 | +12.9 | 3,407,600 |
| 17/09 | 1,671 | 1,777 | 1,594 | 1,754 | +71 | +4.2 | 2,986,100 |
| 17/08 | 1,720 | 1,757 | 1,623 | 1,683 | -20 | -1.2 | 4,386,700 |
| 17/07 | 1,869 | 1,958 | 1,703 | 1,703 | -158 | -8.5 | 2,969,800 |
| 17/06 | 1,680 | 1,884 | 1,680 | 1,861 | +181 | +10.8 | 3,418,600 |
| 17/05 | 1,783 | 1,877 | 1,672 | 1,680 | -122 | -6.8 | 4,037,300 |
| 17/04 | 2,000 | 2,000 | 1,797 | 1,802 | -186 | -9.4 | 2,558,500 |
| 17/03 | 2,105 | 2,191 | 1,983 | 1,988 | -122 | -5.8 | 2,787,900 |
| 17/02 | 2,276 | 2,326 | 2,070 | 2,110 | -166 | -7.3 | 2,387,700 |
| 17/01 | 2,227 | 2,349 | 2,162 | 2,276 | +49 | +2.2 | 2,291,300 |
| 16/12 | 2,099 | 2,269 | 2,040 | 2,227 | +153 | +7.4 | 2,962,800 |
▶︎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