！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,770 | 4,840 | 4,600 | 4,810 | +60 | +1.3 | 6,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,200 | 4,425 | 4,110 | 4,310 | +90 | +2.1 | 11,900 |
| 21/09 | 4,305 | 4,500 | 4,180 | 4,220 | -85 | -2.0 | 14,200 |
| 21/08 | 4,450 | 4,500 | 4,215 | 4,305 | -145 | -3.3 | 5,400 |
| 21/07 | 4,300 | 4,480 | 4,045 | 4,450 | +150 | +3.5 | 11,200 |
| 21/06 | 4,400 | 4,485 | 4,140 | 4,300 | +100 | +2.4 | 5,700 |
| 21/05 | 4,155 | 4,560 | 4,120 | 4,200 | +45 | +1.1 | 4,800 |
| 21/04 | 4,660 | 4,660 | 4,150 | 4,155 | -520 | -11.1 | 9,900 |
| 21/03 | 4,200 | 4,740 | 4,130 | 4,675 | +475 | +11.3 | 13,300 |
| 21/02 | 3,880 | 4,360 | 3,750 | 4,200 | +320 | +8.3 | 7,200 |
| 21/01 | 3,830 | 4,020 | 3,820 | 3,880 | +50 | +1.3 | 3,800 |
| 20/12 | 3,700 | 3,985 | 3,700 | 3,830 | +85 | +2.3 | 8,300 |
| 20/11 | 3,610 | 3,845 | 3,485 | 3,745 | +75 | +2.0 | 7,500 |
| 20/10 | 3,535 | 3,770 | 3,535 | 3,670 | +135 | +3.8 | 7,000 |
| 20/09 | 3,755 | 3,755 | 3,495 | 3,535 | -215 | -5.7 | 7,100 |
| 20/08 | 4,020 | 4,020 | 3,700 | 3,750 | -200 | -5.1 | 3,900 |
| 20/07 | 3,440 | 4,045 | 3,420 | 3,950 | +530 | +15.5 | 8,600 |
| 20/06 | 3,405 | 3,705 | 3,325 | 3,420 | +15 | +0.4 | 8,100 |
| 20/05 | 3,100 | 3,870 | 3,100 | 3,405 | +355 | +11.6 | 7,800 |
| 20/04 | 3,160 | 3,410 | 3,050 | 3,050 | -180 | -5.6 | 5,300 |
| 20/03 | 3,695 | 3,700 | 2,851 | 3,230 | -530 | -14.1 | 12,000 |
| 20/02 | 3,980 | 4,015 | 3,760 | 3,760 | -180 | -4.6 | 10,300 |
| 20/01 | 4,050 | 4,095 | 3,940 | 3,940 | -125 | -3.1 | 9,900 |
| 19/12 | 4,145 | 4,145 | 4,030 | 4,065 | -90 | -2.2 | 25,200 |
| 19/11 | 4,100 | 4,155 | 4,065 | 4,155 | +50 | +1.2 | 6,400 |
▶︎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
