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 |
|---|---|
| 1,226 (24/05/28) | 805 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,226 (24/05/28) | 854 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,240 | 1,240 | 1,168 | 1,183 | -27 | -2.2 | 56,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/13 | 1,002 | 1,034 | 1,002 | 1,019 | -6 | -0.6 | 31,400 |
| 2/9 | 1,010 | 1,043 | 1,001 | 1,025 | +15 | +1.5 | 41,500 |
| 2/8 | 1,020 | 1,020 | 993 | 1,010 | -11 | -1.1 | 46,400 |
| 2/7 | 1,050 | 1,076 | 1,018 | 1,021 | 0 | 0.0 | 42,200 |
| 2/6 | 1,087 | 1,117 | 1,021 | 1,021 | -67 | -6.2 | 153,400 |
| 2/5 | 996 | 1,088 | 957 | 1,088 | +150 | +16.0 | 306,800 |
| 2/2 | 910 | 942 | 906 | 938 | +27 | +3.0 | 28,900 |
| 2/1 | 917 | 925 | 911 | 911 | -15 | -1.6 | 8,700 |
| 1/31 | 924 | 937 | 904 | 926 | +13 | +1.4 | 18,500 |
| 1/30 | 932 | 936 | 913 | 913 | -23 | -2.5 | 46,500 |
| 1/29 | 917 | 944 | 915 | 936 | +27 | +3.0 | 32,900 |
| 1/26 | 937 | 937 | 907 | 909 | -28 | -3.0 | 16,100 |
| 1/25 | 907 | 951 | 898 | 937 | +15 | +1.6 | 59,000 |
| 1/24 | 874 | 930 | 870 | 922 | +49 | +5.6 | 79,700 |
| 1/23 | 874 | 882 | 867 | 873 | +2 | +0.2 | 12,900 |
| 1/22 | 872 | 881 | 871 | 871 | +1 | +0.1 | 9,400 |
| 1/19 | 874 | 883 | 870 | 870 | -3 | -0.3 | 20,900 |
| 1/18 | 888 | 888 | 873 | 873 | -6 | -0.7 | 9,600 |
| 1/17 | 878 | 888 | 873 | 879 | +1 | +0.1 | 10,300 |
| 1/16 | 875 | 888 | 875 | 878 | -2 | -0.2 | 15,900 |
▶︎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