！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 5,835 | 5,990 | 4,915 | 4,915 | -925 | -15.8 | 31,200 |
| 17/03 | 3,980 | 6,175 | 3,955 | 5,840 | +1,885 | +47.7 | 103,400 |
| 17/02 | 3,450 | 4,185 | 3,405 | 3,955 | +505 | +14.6 | 28,000 |
| 17/01 | 3,350 | 3,485 | 3,300 | 3,450 | +150 | +4.6 | 16,200 |
| 16/12 | 2,650 | 3,555 | 2,600 | 3,300 | +610 | +22.7 | 59,200 |
| 16/11 | 2,625 | 2,715 | 2,625 | 2,690 | +15 | +0.6 | 3,200 |
| 16/10 | 2,520 | 2,675 | 2,480 | 2,675 | +175 | +7.0 | 10,800 |
| 16/09 | 2,575 | 2,575 | 2,500 | 2,500 | -55 | -2.2 | 1,400 |
| 16/08 | 2,610 | 2,870 | 2,555 | 2,555 | -55 | -2.1 | 9,600 |
| 16/07 | 2,500 | 2,750 | 2,500 | 2,610 | +25 | +1.0 | 4,800 |
| 16/06 | 2,460 | 2,585 | 2,350 | 2,585 | +95 | +3.8 | 3,000 |
| 16/05 | 2,625 | 2,625 | 2,450 | 2,490 | -250 | -9.1 | 4,400 |
| 16/04 | 2,775 | 2,775 | 2,675 | 2,740 | -65 | -2.3 | 3,000 |
| 16/03 | 2,700 | 2,805 | 2,700 | 2,805 | +105 | +3.9 | 4,200 |
| 16/02 | 2,710 | 2,745 | 2,450 | 2,700 | -60 | -2.2 | 5,800 |
| 16/01 | 2,720 | 2,810 | 2,460 | 2,760 | +40 | +1.5 | 7,600 |
| 15/12 | 3,075 | 3,075 | 2,625 | 2,720 | -365 | -11.8 | 39,200 |
| 15/11 | 3,100 | 3,200 | 3,075 | 3,085 | -15 | -0.5 | 8,600 |
| 15/10 | 3,155 | 3,210 | 3,080 | 3,100 | -190 | -5.8 | 6,400 |
| 15/09 | 3,360 | 3,440 | 3,200 | 3,290 | -70 | -2.1 | 5,200 |
| 15/08 | 3,650 | 3,725 | 3,315 | 3,360 | -330 | -8.9 | 13,800 |
| 15/07 | 3,700 | 3,725 | 3,580 | 3,690 | -5 | -0.1 | 6,200 |
| 15/06 | 3,520 | 3,745 | 3,520 | 3,695 | +150 | +4.2 | 11,400 |
| 15/05 | 3,670 | 3,720 | 3,495 | 3,545 | -75 | -2.1 | 7,400 |
| 15/04 | 3,670 | 3,800 | 3,525 | 3,620 | -10 | -0.3 | 12,000 |
| 15/03 | 3,575 | 3,650 | 3,555 | 3,630 | +60 | +1.7 | 11,200 |
| 15/02 | 3,475 | 3,570 | 3,355 | 3,570 | +85 | +2.4 | 8,800 |
| 15/01 | 3,580 | 3,675 | 3,470 | 3,485 | -90 | -2.5 | 13,000 |
| 14/12 | 3,700 | 3,750 | 3,565 | 3,575 | -190 | -5.1 | 25,000 |
| 14/11 | 3,750 | 3,825 | 3,715 | 3,765 | +65 | +1.8 | 10,200 |
▶︎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
