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20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) | 3,995 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,600 (24/04/01) | 4,675 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,200 | 6,200 | 6,010 | 6,050 | +30 | +0.5 | 7,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,120 | 6,120 | 5,590 | 6,020 | -90 | -1.5 | 13,200 |
| 4/19 | 6,260 | 6,260 | 5,850 | 6,110 | -170 | -2.7 | 12,500 |
| 4/12 | 6,090 | 6,310 | 6,090 | 6,280 | +170 | +2.8 | 8,400 |
| 4/5 | 6,590 | 6,600 | 5,880 | 6,110 | -290 | -4.5 | 19,200 |
| 3/29 | 5,630 | 6,400 | 5,540 | 6,400 | +810 | +14.5 | 14,300 |
| 3/22 | 5,350 | 5,690 | 5,170 | 5,590 | -130 | -2.3 | 47,500 |
| 3/15 | 5,640 | 5,880 | 5,500 | 5,720 | +120 | +2.1 | 12,300 |
| 3/8 | 5,610 | 5,770 | 5,500 | 5,600 | -10 | -0.2 | 8,300 |
| 3/1 | 5,650 | 5,950 | 5,520 | 5,610 | +10 | +0.2 | 18,500 |
| 2/22 | 5,260 | 5,640 | 5,260 | 5,600 | +340 | +6.5 | 9,400 |
| 2/16 | 5,450 | 5,980 | 4,990 | 5,260 | -190 | -3.5 | 32,400 |
| 2/9 | 5,130 | 5,490 | 5,120 | 5,450 | +330 | +6.5 | 11,900 |
| 2/2 | 5,110 | 5,180 | 5,010 | 5,120 | -60 | -1.2 | 8,800 |
| 1/26 | 5,030 | 5,180 | 4,965 | 5,180 | +150 | +3.0 | 10,800 |
| 1/19 | 4,915 | 5,050 | 4,875 | 5,030 | +170 | +3.5 | 9,200 |
| 1/12 | 4,775 | 4,895 | 4,685 | 4,860 | +120 | +2.5 | 11,600 |
| 1/5 | 4,675 | 4,780 | 4,675 | 4,740 | +45 | +1.0 | 4,000 |
| 12/29 | 4,800 | 4,800 | 4,560 | 4,695 | -105 | -2.2 | 15,600 |
| 12/22 | 4,700 | 4,800 | 4,660 | 4,800 | +100 | +2.1 | 8,200 |
| 12/15 | 4,870 | 4,870 | 4,645 | 4,700 | -40 | -0.8 | 18,600 |
| 12/8 | 4,660 | 4,800 | 4,605 | 4,740 | +120 | +2.6 | 9,100 |
| 12/1 | 4,610 | 4,680 | 4,545 | 4,620 | +35 | +0.8 | 5,700 |
| 11/24 | 4,605 | 4,605 | 4,480 | 4,585 | +50 | +1.1 | 6,100 |
| 11/17 | 4,430 | 4,600 | 4,420 | 4,535 | +120 | +2.7 | 5,400 |
| 11/10 | 4,440 | 4,465 | 4,380 | 4,415 | -15 | -0.3 | 7,000 |
| 11/2 | 4,640 | 4,640 | 4,415 | 4,430 | -255 | -5.4 | 3,900 |
| 10/27 | 4,720 | 4,720 | 4,630 | 4,685 | -40 | -0.9 | 6,400 |
| 10/20 | 4,670 | 4,735 | 4,655 | 4,725 | +55 | +1.2 | 3,300 |
| 10/13 | 4,605 | 4,685 | 4,605 | 4,670 | +70 | +1.5 | 2,500 |
| 10/6 | 4,625 | 4,780 | 4,500 | 4,600 | -25 | -0.5 | 7,100 |
▶︎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