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
ー
円
(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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,050 | 6,050 | 6,010 | 6,050 | +40 | +0.7 | 900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 5,620 | 5,650 | 5,610 | 5,620 | 0 | 0.0 | 1,000 |
| 3/5 | 5,660 | 5,660 | 5,500 | 5,620 | -40 | -0.7 | 3,500 |
| 3/4 | 5,610 | 5,660 | 5,570 | 5,660 | +50 | +0.9 | 1,600 |
| 3/1 | 5,720 | 5,720 | 5,520 | 5,610 | -70 | -1.2 | 2,300 |
| 2/29 | 5,900 | 5,900 | 5,680 | 5,680 | -130 | -2.2 | 2,400 |
| 2/28 | 5,810 | 5,880 | 5,710 | 5,810 | 0 | 0.0 | 2,000 |
| 2/27 | 5,950 | 5,950 | 5,780 | 5,810 | +80 | +1.4 | 5,900 |
| 2/26 | 5,650 | 5,730 | 5,580 | 5,730 | +130 | +2.3 | 5,900 |
| 2/22 | 5,550 | 5,640 | 5,500 | 5,600 | +120 | +2.2 | 2,600 |
| 2/21 | 5,390 | 5,480 | 5,390 | 5,480 | +70 | +1.3 | 1,200 |
| 2/20 | 5,540 | 5,540 | 5,320 | 5,410 | -70 | -1.3 | 2,000 |
| 2/19 | 5,260 | 5,480 | 5,260 | 5,480 | +220 | +4.2 | 3,600 |
| 2/16 | 5,520 | 5,520 | 4,990 | 5,260 | -240 | -4.4 | 16,800 |
| 2/15 | 5,980 | 5,980 | 5,460 | 5,500 | -420 | -7.1 | 7,100 |
| 2/14 | 5,730 | 5,960 | 5,730 | 5,920 | +220 | +3.9 | 4,200 |
| 2/13 | 5,450 | 5,700 | 5,450 | 5,700 | +250 | +4.6 | 4,300 |
| 2/9 | 5,320 | 5,450 | 5,320 | 5,450 | +130 | +2.4 | 1,100 |
| 2/8 | 5,350 | 5,350 | 5,260 | 5,320 | -30 | -0.6 | 2,100 |
| 2/7 | 5,330 | 5,430 | 5,200 | 5,350 | -140 | -2.6 | 4,700 |
| 2/6 | 5,220 | 5,490 | 5,220 | 5,490 | +280 | +5.4 | 2,600 |
| 2/5 | 5,130 | 5,210 | 5,120 | 5,210 | +90 | +1.8 | 1,400 |
| 2/2 | 5,060 | 5,180 | 5,060 | 5,120 | +70 | +1.4 | 1,700 |
▶︎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