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
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 |
---|---|
1,170 (24/02/26) | 805 (23/10/24) |
昨年来高値 | 昨年来安値 |
---|---|
1,170 (24/02/26) | 805 (23/10/24) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,096 | 1,109 | 1,081 | 1,101 | +14 | +1.3 | 33,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,093 | 1,110 | 1,060 | 1,087 | -31 | -2.8 | 61,200 |
3/27 | 1,088 | 1,124 | 1,088 | 1,118 | +30 | +2.8 | 49,100 |
3/26 | 1,100 | 1,108 | 1,088 | 1,088 | -13 | -1.2 | 16,000 |
3/25 | 1,102 | 1,107 | 1,090 | 1,101 | -2 | -0.2 | 16,500 |
3/22 | 1,109 | 1,116 | 1,094 | 1,103 | -10 | -0.9 | 13,300 |
3/21 | 1,099 | 1,119 | 1,076 | 1,113 | +28 | +2.6 | 24,900 |
3/19 | 1,069 | 1,088 | 1,069 | 1,085 | +7 | +0.7 | 11,600 |
3/18 | 1,074 | 1,083 | 1,072 | 1,078 | +4 | +0.4 | 13,600 |
3/15 | 1,069 | 1,083 | 1,069 | 1,074 | -8 | -0.7 | 14,000 |
3/14 | 1,064 | 1,098 | 1,060 | 1,082 | +8 | +0.7 | 57,500 |
3/13 | 1,099 | 1,109 | 1,072 | 1,074 | -30 | -2.7 | 14,300 |
3/12 | 1,081 | 1,112 | 1,070 | 1,104 | +9 | +0.8 | 21,300 |
3/11 | 1,108 | 1,135 | 1,082 | 1,095 | -30 | -2.7 | 57,900 |
3/8 | 1,110 | 1,138 | 1,109 | 1,125 | +12 | +1.1 | 18,900 |
3/7 | 1,132 | 1,132 | 1,108 | 1,113 | -19 | -1.7 | 34,500 |
3/6 | 1,133 | 1,141 | 1,129 | 1,132 | -14 | -1.2 | 17,100 |
3/5 | 1,121 | 1,150 | 1,110 | 1,146 | +16 | +1.4 | 29,600 |
3/4 | 1,132 | 1,163 | 1,118 | 1,130 | -2 | -0.2 | 45,500 |
3/1 | 1,150 | 1,150 | 1,124 | 1,132 | -26 | -2.3 | 28,100 |
2/29 | 1,140 | 1,170 | 1,126 | 1,158 | +7 | +0.6 | 21,500 |
2/28 | 1,126 | 1,167 | 1,126 | 1,151 | +25 | +2.2 | 22,600 |
2/27 | 1,152 | 1,152 | 1,121 | 1,126 | -25 | -2.2 | 26,300 |
2/26 | 1,119 | 1,170 | 1,110 | 1,151 | +32 | +2.9 | 47,100 |
2/22 | 1,103 | 1,130 | 1,098 | 1,119 | +24 | +2.2 | 31,800 |
2/21 | 1,110 | 1,110 | 1,088 | 1,095 | -36 | -3.2 | 30,300 |
2/20 | 1,095 | 1,135 | 1,091 | 1,131 | +25 | +2.3 | 63,500 |
2/19 | 1,056 | 1,109 | 1,056 | 1,106 | +61 | +5.8 | 46,200 |
2/16 | 1,014 | 1,060 | 1,014 | 1,045 | +27 | +2.7 | 29,400 |
2/15 | 1,033 | 1,046 | 1,013 | 1,018 | -14 | -1.4 | 26,000 |
2/14 | 1,012 | 1,039 | 1,012 | 1,032 | +13 | +1.3 | 28,100 |
▶︎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