！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 | 7,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 4,475 | 4,650 | 4,125 | 4,190 | -210 | -4.8 | 12,000 |
| 12/03 | 4,375 | 4,500 | 4,150 | 4,400 | -100 | -2.2 | 11,000 |
| 12/02 | 4,150 | 4,650 | 3,925 | 4,500 | +175 | +4.1 | 8,400 |
| 12/01 | 4,000 | 4,520 | 4,000 | 4,325 | +285 | +7.1 | 3,600 |
| 11/12 | 3,720 | 4,050 | 3,720 | 4,040 | +245 | +6.5 | 6,600 |
| 11/11 | 3,850 | 3,945 | 3,750 | 3,795 | -205 | -5.1 | 2,600 |
| 11/10 | 3,625 | 4,000 | 3,500 | 4,000 | +275 | +7.4 | 5,000 |
| 11/09 | 3,900 | 4,000 | 3,725 | 3,725 | -185 | -4.7 | 5,200 |
| 11/08 | 4,355 | 4,365 | 3,835 | 3,910 | -445 | -10.2 | 9,600 |
| 11/07 | 4,495 | 4,650 | 4,305 | 4,355 | -70 | -1.6 | 15,400 |
| 11/06 | 5,215 | 5,240 | 4,250 | 4,425 | -790 | -15.2 | 9,600 |
| 11/05 | 6,000 | 6,200 | 5,005 | 5,215 | -785 | -13.1 | 11,600 |
| 11/04 | 5,000 | 6,000 | 4,600 | 6,000 | +1,000 | +20.0 | 19,000 |
| 11/03 | 4,540 | 5,400 | 3,825 | 5,000 | +575 | +13.0 | 37,600 |
| 11/02 | 3,925 | 4,595 | 3,925 | 4,425 | +550 | +14.2 | 32,400 |
| 11/01 | 4,150 | 4,345 | 3,845 | 3,875 | -230 | -5.6 | 25,600 |
| 10/12 | 4,125 | 4,500 | 4,035 | 4,105 | -40 | -1.0 | 8,800 |
| 10/11 | 3,550 | 4,175 | 3,550 | 4,145 | +720 | +21.0 | 7,800 |
| 10/10 | 3,600 | 3,840 | 3,425 | 3,425 | -175 | -4.9 | 6,000 |
| 10/09 | 3,400 | 3,705 | 3,400 | 3,600 | +350 | +10.8 | 6,000 |
| 10/08 | 3,550 | 3,700 | 3,225 | 3,250 | -300 | -8.5 | 9,800 |
| 10/07 | 3,400 | 3,550 | 3,305 | 3,550 | +100 | +2.9 | 5,400 |
| 10/06 | 3,050 | 3,600 | 3,030 | 3,450 | +400 | +13.1 | 8,400 |
| 10/05 | 3,155 | 3,250 | 2,990 | 3,050 | -155 | -4.8 | 6,600 |
| 10/04 | 2,925 | 3,550 | 2,920 | 3,205 | +400 | +14.3 | 13,000 |
| 10/03 | 2,205 | 2,825 | 2,200 | 2,805 | +700 | +33.3 | 8,000 |
| 10/02 | 2,180 | 2,255 | 2,105 | 2,105 | -30 | -1.4 | 2,400 |
| 10/01 | 2,345 | 2,365 | 2,135 | 2,135 | -90 | -4.0 | 1,800 |
| 09/12 | 2,050 | 2,325 | 2,000 | 2,225 | +125 | +6.0 | 5,800 |
| 09/11 | 2,100 | 2,150 | 1,975 | 2,100 | 0 | 0.0 | 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
