！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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,125 | 2,250 | 1,980 | 2,100 | -150 | -6.7 | 7,600 |
| 09/09 | 2,325 | 2,325 | 2,065 | 2,250 | -90 | -3.9 | 3,600 |
| 09/08 | 2,400 | 2,600 | 2,250 | 2,340 | -10 | -0.4 | 9,200 |
| 09/07 | 2,105 | 2,395 | 1,885 | 2,350 | +265 | +12.7 | 13,400 |
| 09/06 | 2,250 | 2,475 | 2,085 | 2,085 | -140 | -6.3 | 26,800 |
| 09/05 | 1,885 | 2,230 | 1,850 | 2,225 | +355 | +19.0 | 10,200 |
| 09/04 | 1,650 | 2,230 | 1,580 | 1,870 | +270 | +16.9 | 19,800 |
| 09/03 | 1,495 | 1,650 | 1,400 | 1,600 | +100 | +6.7 | 22,200 |
| 09/02 | 1,600 | 1,650 | 1,500 | 1,500 | -75 | -4.8 | 13,400 |
| 09/01 | 1,625 | 1,725 | 1,550 | 1,575 | +5 | +0.3 | 16,800 |
| 08/12 | 1,905 | 1,910 | 1,350 | 1,570 | -410 | -20.7 | 50,800 |
| 08/11 | 2,075 | 2,145 | 1,665 | 1,980 | +5 | +0.3 | 37,800 |
| 08/10 | 3,105 | 3,175 | 1,575 | 1,975 | -1,050 | -34.7 | 90,200 |
| 08/09 | 3,350 | 4,020 | 3,000 | 3,025 | -570 | -15.9 | 27,600 |
| 08/08 | 4,250 | 4,250 | 3,295 | 3,595 | -755 | -17.4 | 15,200 |
| 08/07 | 4,450 | 4,650 | 4,000 | 4,350 | -350 | -7.5 | 19,800 |
| 08/06 | 7,095 | 7,095 | 4,430 | 4,700 | -2,325 | -33.1 | 55,800 |
| 08/05 | 5,125 | 7,230 | 5,100 | 7,025 | +2,050 | +41.2 | 69,600 |
| 08/04 | 4,330 | 5,050 | 4,100 | 4,975 | +555 | +12.6 | 59,200 |
| 08/03 | 4,420 | 4,995 | 4,130 | 4,420 | +170 | +4.0 | 167,000 |
| 08/02 | 4,450 | 4,560 | 3,520 | 4,250 | -150 | -3.4 | 66,800 |
| 08/01 | 5,085 | 5,235 | 4,360 | 4,400 | -835 | -16.0 | 38,000 |
| 07/12 | 5,775 | 6,255 | 5,200 | 5,235 | -90 | -1.7 | 39,600 |
| 07/11 | 7,055 | 7,150 | 4,700 | 5,325 | -1,725 | -24.5 | 87,200 |
| 07/10 | 8,250 | 8,305 | 6,985 | 7,050 | -1,100 | -13.5 | 38,800 |
| 07/09 | 9,100 | 9,100 | 7,325 | 8,150 | -850 | -9.4 | 41,800 |
| 07/08 | 9,545 | 10,100 | 8,450 | 9,000 | -525 | -5.5 | 48,800 |
| 07/07 | 9,200 | 9,525 | 8,700 | 9,525 | +300 | +3.3 | 53,800 |
| 07/06 | 9,045 | 9,350 | 8,200 | 9,225 | +335 | +3.8 | 104,600 |
| 07/05 | 8,150 | 9,650 | 8,150 | 8,890 | +740 | +9.1 | 49,600 |
▶︎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
