！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,810 | 4,810 | 4,810 | 4,810 | +10 | +0.2 | 200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,745 | 4,840 | 4,745 | 4,800 | +95 | +2.0 | 1,900 |
| 11/15 | 4,660 | 4,770 | 4,620 | 4,705 | +55 | +1.2 | 2,500 |
| 11/8 | 4,770 | 4,770 | 4,600 | 4,650 | -100 | -2.1 | 2,100 |
| 11/1 | 4,840 | 4,840 | 4,735 | 4,750 | -50 | -1.0 | 1,000 |
| 10/25 | 4,820 | 4,820 | 4,730 | 4,800 | -10 | -0.2 | 2,100 |
| 10/18 | 4,800 | 4,870 | 4,800 | 4,810 | +30 | +0.6 | 2,600 |
| 10/11 | 4,755 | 4,860 | 4,720 | 4,780 | +30 | +0.6 | 3,700 |
| 10/4 | 4,750 | 4,840 | 4,740 | 4,750 | -70 | -1.5 | 3,800 |
| 9/27 | 4,900 | 5,150 | 4,805 | 4,820 | -75 | -1.5 | 6,300 |
| 9/20 | 5,050 | 5,100 | 4,760 | 4,895 | -155 | -3.1 | 4,200 |
| 9/13 | 4,895 | 5,110 | 4,870 | 5,050 | +125 | +2.5 | 8,800 |
| 9/6 | 4,910 | 5,100 | 4,910 | 4,925 | +85 | +1.8 | 2,100 |
| 8/30 | 4,870 | 4,985 | 4,770 | 4,840 | -35 | -0.7 | 3,000 |
| 8/23 | 4,785 | 4,885 | 4,725 | 4,875 | +125 | +2.6 | 5,800 |
| 8/16 | 4,625 | 4,885 | 4,625 | 4,750 | +125 | +2.7 | 4,200 |
| 8/9 | 4,950 | 4,950 | 4,390 | 4,625 | -725 | -13.6 | 13,100 |
| 8/2 | 5,490 | 5,780 | 5,300 | 5,350 | -190 | -3.4 | 8,400 |
| 7/26 | 6,040 | 6,040 | 5,540 | 5,540 | -450 | -7.5 | 3,500 |
| 7/19 | 6,060 | 6,060 | 5,800 | 5,990 | +130 | +2.2 | 2,700 |
| 7/12 | 5,920 | 6,080 | 5,690 | 5,860 | -60 | -1.0 | 1,700 |
| 7/5 | 5,990 | 6,090 | 5,850 | 5,920 | -70 | -1.2 | 900 |
| 6/28 | 5,680 | 6,090 | 5,580 | 5,990 | +310 | +5.5 | 5,900 |
| 6/21 | 5,530 | 5,840 | 5,470 | 5,680 | -220 | -3.7 | 13,700 |
| 6/14 | 5,840 | 6,070 | 5,820 | 5,900 | +50 | +0.9 | 4,700 |
| 6/7 | 6,170 | 6,170 | 5,850 | 5,850 | -320 | -5.2 | 1,900 |
| 5/31 | 5,940 | 6,180 | 5,570 | 6,170 | +230 | +3.9 | 7,600 |
| 5/24 | 5,990 | 6,080 | 5,890 | 5,940 | 0 | 0.0 | 7,500 |
| 5/17 | 5,990 | 6,140 | 5,830 | 5,940 | -40 | -0.7 | 6,600 |
| 5/10 | 6,000 | 6,140 | 5,880 | 5,980 | -60 | -1.0 | 4,500 |
| 5/2 | 6,200 | 6,200 | 5,970 | 6,040 | +20 | +0.3 | 9,200 |
▶︎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
