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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,678 | 1,689 | 1,462 | 1,511 | -157 | -9.4 | 2,567,400 |
| 12/03 | 1,458 | 1,692 | 1,403 | 1,668 | +216 | +14.9 | 3,900,800 |
| 12/02 | 1,393 | 1,511 | 1,366 | 1,452 | +74 | +5.4 | 3,505,200 |
| 12/01 | 1,470 | 1,543 | 1,374 | 1,378 | -51 | -3.6 | 3,762,300 |
| 11/12 | 1,533 | 1,634 | 1,348 | 1,429 | -89 | -5.9 | 3,559,100 |
| 11/11 | 1,394 | 1,540 | 1,361 | 1,518 | +110 | +7.8 | 3,060,300 |
| 11/10 | 1,245 | 1,510 | 1,237 | 1,408 | +99 | +7.6 | 5,399,000 |
| 11/09 | 1,199 | 1,450 | 1,127 | 1,309 | +128 | +10.8 | 5,703,100 |
| 11/08 | 1,200 | 1,265 | 1,011 | 1,181 | -9 | -0.8 | 3,606,400 |
| 11/07 | 1,231 | 1,266 | 1,127 | 1,190 | -29 | -2.4 | 2,598,200 |
| 11/06 | 1,321 | 1,328 | 1,124 | 1,219 | -105 | -7.9 | 2,953,300 |
| 11/05 | 1,410 | 1,545 | 1,261 | 1,324 | -99 | -7.0 | 3,005,500 |
| 11/04 | 1,482 | 1,655 | 1,336 | 1,423 | -45 | -3.1 | 4,431,300 |
| 11/03 | 1,377 | 1,691 | 928 | 1,468 | +104 | +7.6 | 6,275,000 |
| 11/02 | 1,191 | 1,467 | 1,169 | 1,364 | +189 | +16.1 | 3,983,600 |
| 11/01 | 1,334 | 1,434 | 1,155 | 1,175 | -150 | -11.3 | 3,208,900 |
| 10/12 | 1,124 | 1,368 | 1,124 | 1,325 | +178 | +15.5 | 2,981,800 |
| 10/11 | 968 | 1,206 | 876 | 1,147 | +164 | +16.7 | 3,110,300 |
| 10/10 | 1,107 | 1,166 | 939 | 983 | -126 | -11.4 | 1,973,600 |
| 10/09 | 1,156 | 1,253 | 1,105 | 1,109 | -46 | -4.0 | 1,485,800 |
| 10/08 | 1,462 | 1,481 | 1,130 | 1,155 | -298 | -20.5 | 2,044,800 |
| 10/07 | 1,435 | 1,564 | 1,387 | 1,453 | -1 | -0.1 | 2,633,900 |
| 10/06 | 1,325 | 1,469 | 1,243 | 1,454 | +119 | +8.9 | 4,112,500 |
| 10/05 | 1,703 | 1,733 | 1,269 | 1,335 | -408 | -23.4 | 4,590,800 |
| 10/04 | 1,972 | 2,082 | 1,703 | 1,743 | -229 | -11.6 | 2,645,700 |
| 10/03 | 1,630 | 2,025 | 1,623 | 1,972 | +337 | +20.6 | 1,591,600 |
| 10/02 | 1,661 | 1,760 | 1,615 | 1,635 | +14 | +0.9 | 1,679,300 |
| 10/01 | 1,716 | 1,864 | 1,544 | 1,621 | -95 | -5.5 | 1,603,200 |
| 09/12 | 1,624 | 1,798 | 1,615 | 1,716 | +76 | +4.6 | 3,043,900 |
| 09/11 | 2,000 | 2,030 | 1,613 | 1,640 | -410 | -20.0 | 2,981,400 |
▶︎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
