5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
1,729.6
円
(15:21)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,779 | 1,782 | 1,707 | 1,729 | -40 | -2.3 | 271,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,722 | 1,781 | 1,720 | 1,769 | +56 | +3.3 | 274,600 |
| 11/15 | 1,725 | 1,730 | 1,692 | 1,713 | -14 | -0.8 | 298,900 |
| 11/8 | 1,730 | 1,784 | 1,705 | 1,727 | +37 | +2.2 | 453,300 |
| 11/1 | 1,660 | 1,760 | 1,653 | 1,690 | +9 | +0.5 | 958,200 |
| 10/25 | 1,752 | 1,754 | 1,674 | 1,681 | -71 | -4.1 | 361,600 |
| 10/18 | 1,760 | 1,772 | 1,729 | 1,752 | +5 | +0.3 | 230,500 |
| 10/11 | 1,815 | 1,817 | 1,743 | 1,747 | -40 | -2.2 | 393,500 |
| 10/4 | 1,710 | 1,792 | 1,709 | 1,787 | +14 | +0.8 | 438,500 |
| 9/27 | 1,744 | 1,795 | 1,728 | 1,773 | +39 | +2.3 | 441,700 |
| 9/20 | 1,686 | 1,756 | 1,641 | 1,734 | +68 | +4.1 | 367,000 |
| 9/13 | 1,658 | 1,684 | 1,608 | 1,666 | -22 | -1.3 | 411,100 |
| 9/6 | 1,792 | 1,796 | 1,678 | 1,688 | -76 | -4.3 | 469,000 |
| 8/30 | 1,758 | 1,785 | 1,727 | 1,764 | +12 | +0.7 | 343,800 |
| 8/23 | 1,746 | 1,768 | 1,716 | 1,752 | -2 | -0.1 | 343,700 |
| 8/16 | 1,698 | 1,765 | 1,681 | 1,754 | +70 | +4.2 | 550,200 |
| 8/9 | 1,713 | 1,726 | 1,478 | 1,684 | -106 | -5.9 | 1,178,100 |
| 8/2 | 2,009 | 2,112 | 1,790 | 1,790 | -195 | -9.8 | 1,028,300 |
| 7/26 | 2,086 | 2,090 | 1,973 | 1,985 | -97 | -4.7 | 597,400 |
| 7/19 | 2,156 | 2,181 | 2,076 | 2,082 | -51 | -2.4 | 451,800 |
| 7/12 | 2,103 | 2,141 | 2,064 | 2,133 | +28 | +1.3 | 426,100 |
| 7/5 | 2,113 | 2,162 | 2,098 | 2,105 | +9 | +0.4 | 307,900 |
| 6/28 | 2,089 | 2,121 | 2,080 | 2,096 | +19 | +0.9 | 376,600 |
| 6/21 | 2,034 | 2,105 | 2,020 | 2,077 | +24 | +1.2 | 406,100 |
| 6/14 | 2,080 | 2,125 | 2,017 | 2,053 | -33 | -1.6 | 446,200 |
| 6/7 | 2,150 | 2,169 | 2,081 | 2,086 | -50 | -2.3 | 307,800 |
| 5/31 | 2,125 | 2,149 | 2,067 | 2,136 | +20 | +1.0 | 354,400 |
| 5/24 | 2,125 | 2,214 | 2,095 | 2,116 | +6 | +0.3 | 456,200 |
| 5/17 | 2,173 | 2,180 | 2,075 | 2,110 | -72 | -3.3 | 576,200 |
| 5/10 | 2,150 | 2,188 | 2,110 | 2,182 | +46 | +2.2 | 624,000 |
| 5/2 | 2,550 | 2,665 | 2,128 | 2,136 | -394 | -15.6 | 1,800,400 |
▶︎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
