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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,052 | 2,059 | 1,675 | 1,832 | -205 | -10.1 | 5,299,600 |
| 14/09 | 1,946 | 2,086 | 1,913 | 2,037 | +110 | +5.7 | 2,665,700 |
| 14/08 | 1,932 | 2,048 | 1,870 | 1,927 | +15 | +0.8 | 2,455,300 |
| 14/07 | 1,833 | 2,030 | 1,798 | 1,912 | +74 | +4.0 | 3,497,500 |
| 14/06 | 1,706 | 1,863 | 1,694 | 1,838 | +144 | +8.5 | 2,283,600 |
| 14/05 | 1,760 | 1,796 | 1,618 | 1,694 | -77 | -4.4 | 2,046,600 |
| 14/04 | 1,833 | 1,915 | 1,699 | 1,771 | -59 | -3.2 | 2,997,200 |
| 14/03 | 2,002 | 2,075 | 1,739 | 1,830 | -92 | -4.8 | 3,468,200 |
| 14/02 | 2,093 | 2,220 | 1,899 | 1,922 | -152 | -7.3 | 5,193,000 |
| 14/01 | 1,986 | 2,127 | 1,825 | 2,074 | +91 | +4.6 | 3,232,900 |
| 13/12 | 2,095 | 2,110 | 1,809 | 1,983 | -125 | -5.9 | 3,741,500 |
| 13/11 | 2,031 | 2,178 | 1,913 | 2,108 | +83 | +4.1 | 4,660,300 |
| 13/10 | 1,792 | 2,081 | 1,628 | 2,025 | +232 | +12.9 | 5,054,100 |
| 13/09 | 1,613 | 2,010 | 1,613 | 1,793 | +185 | +11.5 | 2,429,200 |
| 13/08 | 1,666 | 1,722 | 1,553 | 1,608 | -48 | -2.9 | 2,800,400 |
| 13/07 | 1,490 | 1,780 | 1,466 | 1,656 | +192 | +13.1 | 3,199,600 |
| 13/06 | 1,580 | 1,594 | 1,372 | 1,464 | -146 | -9.1 | 4,165,500 |
| 13/05 | 1,820 | 1,926 | 1,558 | 1,610 | -250 | -13.4 | 4,366,500 |
| 13/04 | 1,679 | 1,888 | 1,535 | 1,860 | +181 | +10.8 | 4,520,800 |
| 13/03 | 1,681 | 1,780 | 1,579 | 1,679 | 0 | 0.0 | 3,457,600 |
| 13/02 | 1,621 | 1,737 | 1,585 | 1,679 | -22 | -1.3 | 2,957,900 |
| 13/01 | 1,689 | 1,781 | 1,480 | 1,701 | +63 | +3.9 | 3,404,000 |
| 12/12 | 1,338 | 1,678 | 1,314 | 1,638 | +292 | +21.7 | 3,388,400 |
| 12/11 | 1,214 | 1,448 | 1,116 | 1,346 | +102 | +8.2 | 4,349,500 |
| 12/10 | 1,350 | 1,352 | 1,105 | 1,244 | -135 | -9.8 | 5,895,300 |
| 12/09 | 1,439 | 1,495 | 1,331 | 1,379 | -67 | -4.6 | 2,483,000 |
| 12/08 | 1,513 | 1,631 | 1,405 | 1,446 | -88 | -5.7 | 3,332,700 |
| 12/07 | 1,492 | 1,588 | 1,413 | 1,534 | +83 | +5.7 | 3,077,200 |
| 12/06 | 1,322 | 1,466 | 1,236 | 1,451 | +107 | +8.0 | 2,448,000 |
| 12/05 | 1,534 | 1,558 | 1,303 | 1,344 | -167 | -11.1 | 2,275,900 |
▶︎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
