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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,984 | 2,165 | 1,842 | 2,074 | +70 | +3.5 | 3,524,700 |
| 16/10 | 1,923 | 2,071 | 1,880 | 2,004 | +97 | +5.1 | 2,242,000 |
| 16/09 | 2,039 | 2,064 | 1,795 | 1,907 | -101 | -5.0 | 2,805,900 |
| 16/08 | 1,957 | 2,034 | 1,863 | 2,008 | +11 | +0.6 | 2,796,700 |
| 16/07 | 1,547 | 2,000 | 1,497 | 1,997 | +442 | +28.4 | 2,751,300 |
| 16/06 | 1,678 | 1,706 | 1,387 | 1,555 | -123 | -7.3 | 3,593,600 |
| 16/05 | 1,617 | 1,765 | 1,517 | 1,678 | -13 | -0.8 | 3,458,100 |
| 16/04 | 1,705 | 1,837 | 1,555 | 1,691 | -1 | -0.1 | 3,326,100 |
| 16/03 | 1,729 | 1,910 | 1,584 | 1,692 | -35 | -2.0 | 5,412,700 |
| 16/02 | 2,099 | 2,110 | 1,631 | 1,727 | -353 | -17.0 | 5,643,000 |
| 16/01 | 2,172 | 2,208 | 1,917 | 2,080 | -95 | -4.4 | 3,630,900 |
| 15/12 | 2,165 | 2,260 | 2,056 | 2,175 | +13 | +0.6 | 2,875,100 |
| 15/11 | 2,053 | 2,166 | 1,985 | 2,162 | +153 | +7.6 | 3,233,400 |
| 15/10 | 1,908 | 2,249 | 1,840 | 2,009 | +135 | +7.2 | 4,110,700 |
| 15/09 | 2,152 | 2,242 | 1,808 | 1,874 | -241 | -11.4 | 3,566,500 |
| 15/08 | 2,199 | 2,380 | 1,986 | 2,115 | -34 | -1.6 | 5,128,500 |
| 15/07 | 2,261 | 2,292 | 1,965 | 2,149 | -116 | -5.1 | 4,532,200 |
| 15/06 | 2,200 | 2,455 | 2,183 | 2,265 | +21 | +0.9 | 7,383,000 |
| 15/05 | 1,950 | 2,268 | 1,922 | 2,244 | +294 | +15.1 | 5,363,400 |
| 15/04 | 2,031 | 2,149 | 1,900 | 1,950 | -79 | -3.9 | 7,168,600 |
| 15/03 | 2,098 | 2,168 | 1,961 | 2,029 | -55 | -2.6 | 4,633,100 |
| 15/02 | 2,199 | 2,227 | 2,000 | 2,084 | -115 | -5.2 | 2,728,200 |
| 15/01 | 2,074 | 2,286 | 1,973 | 2,199 | +111 | +5.3 | 3,059,100 |
| 14/12 | 2,025 | 2,190 | 1,950 | 2,088 | +88 | +4.4 | 2,585,700 |
| 14/11 | 1,834 | 2,009 | 1,737 | 2,000 | +168 | +9.2 | 3,544,500 |
▶︎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
