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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,045 | 2,270 | 1,935 | 2,050 | -105 | -4.9 | 2,712,300 |
| 09/09 | 2,210 | 2,245 | 1,963 | 2,155 | -65 | -2.9 | 1,730,300 |
| 09/08 | 2,400 | 2,400 | 2,180 | 2,220 | -140 | -5.9 | 1,882,600 |
| 09/07 | 2,750 | 2,755 | 2,280 | 2,360 | -380 | -13.9 | 2,249,000 |
| 09/06 | 2,520 | 2,805 | 2,405 | 2,740 | +195 | +7.7 | 3,164,700 |
| 09/05 | 1,974 | 2,575 | 1,953 | 2,545 | +573 | +29.1 | 2,731,000 |
| 09/04 | 1,926 | 2,415 | 1,918 | 1,972 | +43 | +2.2 | 3,367,200 |
| 09/03 | 1,853 | 2,180 | 1,670 | 1,929 | +77 | +4.2 | 4,024,500 |
| 09/02 | 1,569 | 1,966 | 1,519 | 1,852 | +313 | +20.3 | 3,507,600 |
| 09/01 | 1,811 | 1,884 | 1,433 | 1,539 | -234 | -13.2 | 2,302,800 |
| 08/12 | 1,444 | 1,918 | 1,431 | 1,773 | +350 | +24.6 | 4,107,400 |
| 08/11 | 1,201 | 1,444 | 1,096 | 1,423 | +276 | +24.1 | 4,288,400 |
| 08/10 | 2,010 | 2,035 | 911 | 1,147 | -846 | -42.5 | 3,476,600 |
| 08/09 | 2,285 | 2,425 | 1,876 | 1,993 | -287 | -12.6 | 2,844,500 |
| 08/08 | 2,305 | 2,410 | 1,958 | 2,280 | -65 | -2.8 | 3,320,700 |
| 08/07 | 1,991 | 2,360 | 1,834 | 2,345 | +325 | +16.1 | 2,220,300 |
| 08/06 | 2,310 | 2,390 | 1,937 | 2,020 | -280 | -12.2 | 2,671,100 |
| 08/05 | 2,305 | 2,475 | 1,950 | 2,300 | -45 | -1.9 | 2,526,300 |
| 08/04 | 2,485 | 2,590 | 2,030 | 2,345 | -340 | -12.7 | 2,933,600 |
| 08/03 | 2,130 | 2,685 | 1,739 | 2,685 | +485 | +22.1 | 4,193,600 |
| 08/02 | 1,896 | 2,285 | 1,573 | 2,200 | +292 | +15.3 | 3,915,100 |
| 08/01 | 1,905 | 2,035 | 1,532 | 1,908 | -167 | -8.1 | 3,586,500 |
| 07/12 | 2,520 | 2,615 | 1,915 | 2,075 | -360 | -14.8 | 2,216,500 |
| 07/11 | 2,850 | 2,860 | 2,230 | 2,435 | -375 | -13.4 | 2,976,700 |
| 07/10 | 3,480 | 3,490 | 2,615 | 2,810 | -700 | -19.9 | 2,676,700 |
| 07/09 | 3,240 | 3,560 | 3,020 | 3,510 | +320 | +10.0 | 1,239,800 |
| 07/08 | 3,300 | 3,400 | 2,650 | 3,190 | -150 | -4.5 | 3,391,000 |
| 07/07 | 3,390 | 3,750 | 3,220 | 3,340 | -50 | -1.5 | 3,019,400 |
| 07/06 | 3,580 | 3,670 | 3,270 | 3,390 | -210 | -5.8 | 2,784,600 |
| 07/05 | 3,170 | 3,720 | 2,860 | 3,600 | +330 | +10.1 | 3,717,200 |
▶︎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
