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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,675 | 6,600 | 4,675 | 6,050 | +1,355 | +28.9 | 260,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,915 | 4,875 | 3,900 | 4,695 | +780 | +19.9 | 416,800 |
| 2022 | 4,065 | 4,600 | 3,690 | 3,915 | -140 | -3.5 | 159,200 |
| 2021 | 3,830 | 4,910 | 3,750 | 4,055 | +225 | +5.9 | 152,600 |
| 2020 | 4,050 | 4,095 | 2,851 | 3,830 | -235 | -5.8 | 95,800 |
| 2019 | 4,695 | 4,965 | 3,725 | 4,065 | -630 | -13.4 | 190,300 |
| 2018 | 7,660 | 8,700 | 4,630 | 4,695 | -2,965 | -38.7 | 517,800 |
| 2017 | 3,350 | 9,170 | 3,300 | 7,660 | +4,360 | +132.1 | 561,300 |
| 2016 | 2,720 | 3,555 | 2,350 | 3,300 | +580 | +21.3 | 117,000 |
| 2015 | 3,580 | 3,800 | 2,625 | 2,720 | -855 | -23.9 | 143,200 |
| 2014 | 4,120 | 4,300 | 3,565 | 3,575 | -480 | -11.8 | 80,000 |
| 2013 | 3,250 | 4,500 | 3,205 | 4,055 | +805 | +24.8 | 144,200 |
| 2012 | 4,000 | 4,650 | 2,800 | 3,250 | -790 | -19.6 | 78,400 |
| 2011 | 4,150 | 6,200 | 3,500 | 4,040 | -65 | -1.6 | 180,200 |
| 2010 | 2,345 | 4,500 | 2,105 | 4,105 | +1,880 | +84.5 | 84,000 |
| 2009 | 1,625 | 2,600 | 1,400 | 2,225 | +655 | +41.7 | 155,200 |
| 2008 | 5,085 | 7,230 | 1,350 | 1,570 | -3,665 | -70.0 | 697,800 |
| 2007 | 6,620 | 10,100 | 4,700 | 5,235 | -1,390 | -21.0 | 832,800 |
| 2006 | 4,600 | 6,850 | 4,250 | 6,625 | +2,225 | +50.6 | 939,400 |
| 2005 | 1,975 | 4,400 | 1,950 | 4,400 | +2,400 | +120.0 | 373,200 |
| 2004 | 1,450 | 2,225 | 1,425 | 2,000 | +600 | +42.9 | 130,600 |
| 2003 | 1,350 | 1,675 | 1,100 | 1,400 | 0 | 0.0 | 83,200 |
| 2002 | 1,100 | 1,660 | 925 | 1,400 | +275 | +24.4 | 84,600 |
| 2001 | 1,425 | 1,550 | 925 | 1,125 | -200 | -15.1 | 85,000 |
| 2000 | 1,150 | 1,650 | 880 | 1,325 | +175 | +15.2 | 104,600 |
| 1999 | 1,590 | 1,825 | 1,150 | 1,150 | -445 | -27.9 | 43,600 |
| 1998 | 1,820 | 1,820 | 1,595 | 1,595 | -225 | -12.4 | 35,200 |
| 1997 | 2,555 | 2,580 | 1,820 | 1,820 | -735 | -28.8 | 79,000 |
| 1996 | 2,850 | 3,630 | 2,505 | 2,555 | ー | ー | 699,000 |
▶︎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