！決算発表予定日 2024/12/13
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 |
|---|---|
| 6,600 (24/04/01) | 4,390 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,600 (24/04/01) | 4,390 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,810 | 4,810 | 4,810 | 4,810 | ー | ー | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/12 | 5,890 | 5,890 | 5,690 | 5,860 | -140 | -2.3 | 900 |
| 7/11 | 6,000 | 6,000 | 6,000 | 6,000 | +120 | +2.0 | 100 |
| 7/10 | 5,950 | 5,950 | 5,880 | 5,880 | -120 | -2.0 | 200 |
| 7/9 | 6,000 | 6,000 | 6,000 | 6,000 | -80 | -1.3 | 100 |
| 7/8 | 5,920 | 6,080 | 5,920 | 6,080 | +160 | +2.7 | 400 |
| 7/5 | 5,920 | 5,920 | 5,920 | 5,920 | -60 | -1.0 | 100 |
| 7/4 | 5,900 | 5,980 | 5,850 | 5,980 | -20 | -0.3 | 500 |
| 7/3 | 6,000 | 6,000 | 6,000 | 6,000 | -90 | -1.5 | 100 |
| 7/2 | 6,090 | 6,090 | 6,090 | 6,090 | +100 | +1.7 | 100 |
| 7/1 | 5,990 | 5,990 | 5,990 | 5,990 | 0 | 0.0 | 100 |
| 6/28 | 6,000 | 6,010 | 5,910 | 5,990 | -90 | -1.5 | 800 |
| 6/27 | 6,080 | 6,090 | 5,880 | 6,080 | 0 | 0.0 | 1,500 |
| 6/26 | 5,930 | 6,090 | 5,930 | 6,080 | +150 | +2.5 | 1,800 |
| 6/25 | 5,750 | 5,940 | 5,750 | 5,930 | +230 | +4.0 | 1,300 |
| 6/24 | 5,680 | 5,700 | 5,580 | 5,700 | +20 | +0.4 | 500 |
| 6/21 | 5,650 | 5,690 | 5,550 | 5,680 | +110 | +2.0 | 2,200 |
| 6/20 | 5,680 | 5,680 | 5,500 | 5,570 | -80 | -1.4 | 1,600 |
| 6/19 | 5,640 | 5,740 | 5,640 | 5,650 | -190 | -3.3 | 500 |
| 6/18 | 5,810 | 5,840 | 5,470 | 5,840 | +130 | +2.3 | 3,500 |
| 6/17 | 5,530 | 5,800 | 5,530 | 5,710 | -190 | -3.2 | 5,900 |
| 6/14 | 6,010 | 6,070 | 5,870 | 5,900 | -100 | -1.7 | 1,600 |
| 6/13 | 5,900 | 6,000 | 5,900 | 6,000 | +130 | +2.2 | 700 |
| 6/12 | 5,860 | 5,960 | 5,860 | 5,870 | -80 | -1.3 | 1,100 |
| 6/11 | 5,830 | 5,950 | 5,820 | 5,950 | +110 | +1.9 | 1,100 |
| 6/10 | 5,840 | 5,840 | 5,840 | 5,840 | -10 | -0.2 | 200 |
| 6/7 | 5,850 | 5,850 | 5,850 | 5,850 | -30 | -0.5 | 100 |
| 6/6 | 5,970 | 5,970 | 5,880 | 5,880 | -80 | -1.3 | 300 |
| 6/5 | 5,980 | 5,990 | 5,960 | 5,960 | -30 | -0.5 | 700 |
| 6/4 | 6,070 | 6,070 | 5,880 | 5,990 | -80 | -1.3 | 600 |
| 6/3 | 6,170 | 6,170 | 6,070 | 6,070 | -100 | -1.6 | 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
