！決算発表予定日 2025/02/07
9130東証S貸借
業種 海運業
共栄タンカー 株価時系列データ
PTS
1,037.6
円
(13:02)
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 |
|---|---|
| 1,376 (24/06/20) | 845 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,376 (24/06/20) | 845 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,036 | 1,041 | 1,029 | 1,040 | +18 | +1.8 | 11,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,044 | 1,047 | 1,022 | 1,022 | -27 | -2.6 | 75,500 |
| 1/29 | 1,058 | 1,058 | 1,042 | 1,049 | +4 | +0.4 | 9,500 |
| 1/28 | 1,059 | 1,059 | 1,045 | 1,045 | -14 | -1.3 | 18,800 |
| 1/27 | 1,068 | 1,068 | 1,055 | 1,059 | +3 | +0.3 | 11,700 |
| 1/24 | 1,051 | 1,057 | 1,040 | 1,056 | +8 | +0.8 | 14,100 |
| 1/23 | 1,046 | 1,048 | 1,032 | 1,048 | +3 | +0.3 | 7,700 |
| 1/22 | 1,051 | 1,051 | 1,038 | 1,045 | 0 | 0.0 | 11,300 |
| 1/21 | 1,054 | 1,056 | 1,036 | 1,045 | +4 | +0.4 | 8,300 |
| 1/20 | 1,031 | 1,041 | 1,027 | 1,041 | +20 | +2.0 | 20,300 |
| 1/17 | 1,021 | 1,021 | 1,009 | 1,021 | -14 | -1.4 | 30,000 |
| 1/16 | 1,056 | 1,060 | 1,021 | 1,035 | -21 | -2.0 | 31,100 |
| 1/15 | 1,044 | 1,060 | 1,044 | 1,056 | +11 | +1.1 | 11,800 |
| 1/14 | 1,072 | 1,072 | 1,039 | 1,045 | -6 | -0.6 | 17,600 |
| 1/10 | 1,053 | 1,062 | 1,042 | 1,051 | -12 | -1.1 | 27,700 |
| 1/9 | 1,084 | 1,084 | 1,061 | 1,063 | -21 | -1.9 | 13,600 |
| 1/8 | 1,083 | 1,100 | 1,080 | 1,084 | -12 | -1.1 | 14,600 |
| 1/7 | 1,084 | 1,103 | 1,069 | 1,096 | +13 | +1.2 | 31,800 |
| 1/6 | 1,098 | 1,098 | 1,076 | 1,083 | 0 | 0.0 | 22,700 |
| 12/30 | 1,072 | 1,091 | 1,070 | 1,083 | +24 | +2.3 | 37,100 |
| 12/27 | 1,055 | 1,071 | 1,047 | 1,059 | +9 | +0.9 | 18,600 |
| 12/26 | 1,034 | 1,074 | 1,034 | 1,050 | +22 | +2.1 | 27,400 |
| 12/25 | 1,036 | 1,036 | 1,018 | 1,028 | +1 | +0.1 | 25,500 |
| 12/24 | 1,036 | 1,039 | 1,024 | 1,027 | +2 | +0.2 | 27,300 |
| 12/23 | 1,017 | 1,032 | 1,010 | 1,025 | +8 | +0.8 | 51,900 |
| 12/20 | 1,030 | 1,036 | 1,017 | 1,017 | -14 | -1.4 | 23,800 |
| 12/19 | 1,025 | 1,036 | 1,010 | 1,031 | -7 | -0.7 | 20,600 |
| 12/18 | 1,048 | 1,058 | 1,035 | 1,038 | -15 | -1.4 | 20,900 |
| 12/17 | 1,058 | 1,058 | 1,039 | 1,053 | -2 | -0.2 | 15,400 |
| 12/16 | 1,069 | 1,069 | 1,045 | 1,055 | -11 | -1.0 | 22,900 |
| 12/13 | 1,065 | 1,068 | 1,052 | 1,066 | -2 | -0.2 | 19,600 |
▶︎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
