決算new！
2024/04/30 発表
今期経常は10％減益へ
5440東証P貸借
業種 鉄鋼
共英製鋼 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20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) | 1,748 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,665 (24/04/30) | 1,980 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,550 | 2,665 | 2,128 | 2,136 | -394 | -15.6 | 2,052,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,400 | 2,604 | 2,381 | 2,530 | +178 | +7.6 | 1,011,700 |
| 4/19 | 2,385 | 2,451 | 2,225 | 2,352 | -58 | -2.4 | 736,500 |
| 4/12 | 2,331 | 2,464 | 2,317 | 2,410 | +79 | +3.4 | 384,600 |
| 4/5 | 2,425 | 2,434 | 2,306 | 2,331 | -81 | -3.4 | 459,800 |
| 3/29 | 2,398 | 2,431 | 2,320 | 2,412 | -11 | -0.5 | 1,013,900 |
| 3/22 | 2,433 | 2,453 | 2,384 | 2,423 | +23 | +1.0 | 536,600 |
| 3/15 | 2,430 | 2,433 | 2,290 | 2,400 | -49 | -2.0 | 466,300 |
| 3/8 | 2,462 | 2,472 | 2,357 | 2,449 | +14 | +0.6 | 574,900 |
| 3/1 | 2,337 | 2,456 | 2,337 | 2,435 | +141 | +6.2 | 711,500 |
| 2/22 | 2,269 | 2,305 | 2,240 | 2,294 | +25 | +1.1 | 311,600 |
| 2/16 | 2,212 | 2,272 | 2,174 | 2,269 | +76 | +3.5 | 431,900 |
| 2/9 | 2,151 | 2,312 | 2,102 | 2,193 | +48 | +2.2 | 842,900 |
| 2/2 | 2,092 | 2,199 | 2,079 | 2,145 | +77 | +3.7 | 796,900 |
| 1/26 | 2,065 | 2,110 | 2,059 | 2,068 | +17 | +0.8 | 333,900 |
| 1/19 | 2,080 | 2,118 | 2,045 | 2,051 | -29 | -1.4 | 372,700 |
| 1/12 | 2,101 | 2,129 | 2,060 | 2,080 | -10 | -0.5 | 375,800 |
| 1/5 | 2,000 | 2,099 | 1,980 | 2,090 | +91 | +4.6 | 208,300 |
| 12/29 | 1,920 | 2,010 | 1,914 | 1,999 | +84 | +4.4 | 385,400 |
| 12/22 | 1,972 | 1,972 | 1,905 | 1,915 | -81 | -4.1 | 476,300 |
| 12/15 | 2,012 | 2,065 | 1,976 | 1,996 | -8 | -0.4 | 357,500 |
| 12/8 | 2,104 | 2,121 | 1,995 | 2,004 | -99 | -4.7 | 395,000 |
| 12/1 | 2,101 | 2,124 | 2,066 | 2,103 | +5 | +0.2 | 286,700 |
| 11/24 | 2,077 | 2,124 | 2,038 | 2,098 | +21 | +1.0 | 319,300 |
| 11/17 | 2,123 | 2,150 | 2,046 | 2,077 | -23 | -1.1 | 630,800 |
| 11/10 | 2,075 | 2,109 | 2,000 | 2,100 | +64 | +3.1 | 724,200 |
| 11/2 | 1,828 | 2,079 | 1,775 | 2,036 | +217 | +11.9 | 1,130,000 |
| 10/27 | 1,835 | 1,837 | 1,748 | 1,819 | -35 | -1.9 | 725,000 |
| 10/20 | 1,905 | 1,940 | 1,832 | 1,854 | -58 | -3.0 | 274,500 |
| 10/13 | 1,940 | 1,963 | 1,902 | 1,912 | +14 | +0.7 | 248,300 |
| 10/6 | 1,998 | 2,023 | 1,829 | 1,898 | -92 | -4.6 | 488,400 |
▶︎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