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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,190 | 6,190 | 6,010 | 6,010 | -190 | -3.1 | 1,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,590 | 6,600 | 5,590 | 6,200 | -200 | -3.1 | 60,000 |
| 24/03 | 5,720 | 6,400 | 5,170 | 6,400 | +720 | +12.7 | 84,700 |
| 24/02 | 5,150 | 5,980 | 4,990 | 5,680 | +530 | +10.3 | 73,700 |
| 24/01 | 4,675 | 5,180 | 4,675 | 5,150 | +455 | +9.7 | 40,600 |
| 23/12 | 4,600 | 4,870 | 4,560 | 4,695 | +30 | +0.6 | 52,700 |
| 23/11 | 4,440 | 4,680 | 4,380 | 4,665 | +155 | +3.4 | 24,600 |
| 23/10 | 4,625 | 4,780 | 4,470 | 4,510 | -115 | -2.5 | 21,600 |
| 23/09 | 4,200 | 4,875 | 4,195 | 4,625 | +425 | +10.1 | 70,300 |
| 23/08 | 4,155 | 4,230 | 4,065 | 4,200 | +50 | +1.2 | 61,800 |
| 23/07 | 4,050 | 4,180 | 4,000 | 4,150 | +105 | +2.6 | 47,200 |
| 23/06 | 4,075 | 4,200 | 4,020 | 4,045 | -30 | -0.7 | 38,700 |
| 23/05 | 4,260 | 4,275 | 3,995 | 4,075 | -185 | -4.3 | 26,200 |
| 23/04 | 4,215 | 4,510 | 4,195 | 4,260 | +55 | +1.3 | 30,200 |
| 23/03 | 4,165 | 4,205 | 4,025 | 4,205 | +95 | +2.3 | 18,100 |
| 23/02 | 4,080 | 4,150 | 3,900 | 4,110 | +40 | +1.0 | 14,500 |
| 23/01 | 3,915 | 4,115 | 3,915 | 4,070 | +155 | +4.0 | 10,900 |
| 22/12 | 3,985 | 4,020 | 3,845 | 3,915 | -105 | -2.6 | 11,400 |
| 22/11 | 4,020 | 4,050 | 3,955 | 4,020 | 0 | 0.0 | 5,800 |
| 22/10 | 4,020 | 4,310 | 3,965 | 4,020 | -55 | -1.4 | 9,600 |
| 22/09 | 4,310 | 4,310 | 4,070 | 4,075 | -235 | -5.5 | 9,900 |
| 22/08 | 4,295 | 4,330 | 4,200 | 4,310 | +5 | +0.1 | 5,200 |
| 22/07 | 3,855 | 4,305 | 3,815 | 4,305 | +460 | +12.0 | 10,400 |
| 22/06 | 3,910 | 4,240 | 3,755 | 3,845 | -135 | -3.4 | 15,400 |
| 22/05 | 3,820 | 4,040 | 3,690 | 3,980 | -50 | -1.2 | 16,900 |
| 22/04 | 4,540 | 4,600 | 4,030 | 4,030 | -370 | -8.4 | 27,100 |
| 22/03 | 4,280 | 4,465 | 4,190 | 4,400 | +115 | +2.7 | 16,100 |
| 22/02 | 4,060 | 4,390 | 4,040 | 4,285 | +230 | +5.7 | 11,500 |
| 22/01 | 4,065 | 4,150 | 3,875 | 4,055 | 0 | 0.0 | 19,900 |
| 21/12 | 4,425 | 4,910 | 3,850 | 4,055 | -370 | -8.4 | 53,600 |
| 21/11 | 4,315 | 4,450 | 4,195 | 4,425 | +115 | +2.7 | 11,600 |
▶︎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