5971東証S信用
業種 金属製品
共和工業所 株価時系列データ
PTS
5,960
円
(11:23)
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 |
|---|---|
| 6,600 (24/04/01) | 3,995 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,600 (24/04/01) | 4,675 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,160 | 6,160 | 5,960 | 6,110 | -50 | -0.8 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 6,070 | 6,160 | 5,850 | 6,160 | -10 | -0.2 | 4,300 |
| 4/17 | 6,110 | 6,170 | 6,110 | 6,170 | +120 | +2.0 | 300 |
| 4/16 | 6,260 | 6,260 | 6,050 | 6,050 | -210 | -3.4 | 3,100 |
| 4/15 | 6,260 | 6,260 | 6,210 | 6,260 | -20 | -0.3 | 2,000 |
| 4/12 | 6,260 | 6,310 | 6,200 | 6,280 | +70 | +1.1 | 1,700 |
| 4/11 | 6,220 | 6,220 | 6,210 | 6,210 | -10 | -0.2 | 500 |
| 4/10 | 6,290 | 6,290 | 6,210 | 6,220 | -80 | -1.3 | 1,000 |
| 4/9 | 6,280 | 6,300 | 6,180 | 6,300 | +200 | +3.3 | 4,700 |
| 4/8 | 6,090 | 6,100 | 6,090 | 6,100 | -10 | -0.2 | 500 |
| 4/5 | 6,300 | 6,300 | 5,990 | 6,110 | -190 | -3.0 | 4,100 |
| 4/4 | 6,190 | 6,300 | 6,150 | 6,300 | +110 | +1.8 | 2,800 |
| 4/3 | 5,900 | 6,190 | 5,880 | 6,190 | +230 | +3.9 | 3,100 |
| 4/2 | 6,300 | 6,300 | 5,960 | 5,960 | -320 | -5.1 | 3,900 |
| 4/1 | 6,590 | 6,600 | 6,180 | 6,280 | -120 | -1.9 | 5,300 |
| 3/29 | 5,850 | 6,400 | 5,850 | 6,400 | +550 | +9.4 | 4,100 |
| 3/28 | 5,690 | 5,850 | 5,690 | 5,850 | +160 | +2.8 | 4,000 |
| 3/27 | 5,600 | 5,690 | 5,600 | 5,690 | +130 | +2.3 | 2,400 |
| 3/26 | 5,560 | 5,600 | 5,560 | 5,560 | -10 | -0.2 | 1,400 |
| 3/25 | 5,630 | 5,630 | 5,540 | 5,570 | -20 | -0.4 | 2,400 |
| 3/22 | 5,650 | 5,690 | 5,540 | 5,590 | -60 | -1.1 | 5,800 |
| 3/21 | 5,530 | 5,650 | 5,420 | 5,650 | +180 | +3.3 | 7,400 |
| 3/19 | 5,510 | 5,530 | 5,400 | 5,470 | -40 | -0.7 | 7,700 |
| 3/18 | 5,350 | 5,510 | 5,170 | 5,510 | -210 | -3.7 | 26,600 |
| 3/15 | 5,690 | 5,880 | 5,660 | 5,720 | +70 | +1.2 | 6,200 |
| 3/14 | 5,610 | 5,680 | 5,540 | 5,650 | +140 | +2.5 | 1,800 |
| 3/13 | 5,720 | 5,720 | 5,510 | 5,510 | -170 | -3.0 | 1,200 |
| 3/12 | 5,500 | 5,680 | 5,500 | 5,680 | +140 | +2.5 | 800 |
| 3/11 | 5,640 | 5,680 | 5,530 | 5,540 | -60 | -1.1 | 2,300 |
| 3/8 | 5,600 | 5,600 | 5,600 | 5,600 | +20 | +0.4 | 100 |
| 3/7 | 5,650 | 5,770 | 5,570 | 5,580 | -40 | -0.7 | 2,100 |
▶︎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