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 |
|---|---|
| 1,350 (24/06/19) | 805 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,350 (24/06/19) | 854 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,240 | 1,376 | 1,189 | 1,354 | +132 | +10.8 | 406,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 740 | 772 | 714 | 742 | -1 | -0.1 | 209,200 |
| 19/04 | 741 | 776 | 720 | 743 | -3 | -0.4 | 159,600 |
| 19/03 | 778 | 790 | 727 | 746 | -34 | -4.4 | 172,200 |
| 19/02 | 763 | 794 | 732 | 780 | +1 | +0.1 | 138,000 |
| 19/01 | 755 | 800 | 749 | 779 | +12 | +1.6 | 125,000 |
| 18/12 | 915 | 952 | 705 | 767 | -147 | -16.1 | 142,400 |
| 18/11 | 911 | 961 | 902 | 914 | -3 | -0.3 | 200,800 |
| 18/10 | 970 | 974 | 893 | 917 | -53 | -5.5 | 186,800 |
| 18/09 | 960 | 974 | 935 | 970 | +8 | +0.8 | 82,200 |
| 18/08 | 934 | 989 | 924 | 962 | +25 | +2.7 | 154,000 |
| 18/07 | 925 | 961 | 849 | 937 | +12 | +1.3 | 178,800 |
| 18/06 | 961 | 1,009 | 918 | 925 | -31 | -3.2 | 129,400 |
| 18/05 | 935 | 1,010 | 927 | 956 | +28 | +3.0 | 249,000 |
| 18/04 | 920 | 974 | 901 | 928 | +8 | +0.9 | 167,400 |
| 18/03 | 1,031 | 1,048 | 902 | 920 | -112 | -10.9 | 219,600 |
| 18/02 | 1,066 | 1,071 | 917 | 1,032 | -27 | -2.6 | 279,600 |
| 18/01 | 1,057 | 1,112 | 1,049 | 1,059 | +2 | +0.2 | 258,200 |
| 17/12 | 1,085 | 1,095 | 1,040 | 1,057 | -30 | -2.8 | 254,200 |
| 17/11 | 1,100 | 1,146 | 1,055 | 1,087 | -7 | -0.6 | 380,800 |
| 17/10 | 1,138 | 1,138 | 1,075 | 1,094 | -42 | -3.7 | 367,200 |
| 17/09 | 1,045 | 1,185 | 1,025 | 1,136 | +81 | +7.7 | 1,423,400 |
| 17/08 | 1,090 | 1,095 | 1,015 | 1,055 | -35 | -3.2 | 220,800 |
| 17/07 | 1,055 | 1,115 | 1,045 | 1,090 | +35 | +3.3 | 363,800 |
| 17/06 | 1,035 | 1,080 | 1,030 | 1,055 | +25 | +2.4 | 319,600 |
| 17/05 | 1,105 | 1,230 | 1,030 | 1,030 | -75 | -6.8 | 636,400 |
| 17/04 | 1,155 | 1,170 | 1,050 | 1,105 | -60 | -5.2 | 532,600 |
| 17/03 | 1,165 | 1,390 | 1,155 | 1,165 | 0 | 0.0 | 1,217,200 |
| 17/02 | 1,095 | 1,175 | 1,085 | 1,165 | +70 | +6.4 | 443,600 |
| 17/01 | 1,095 | 1,160 | 1,025 | 1,095 | 0 | 0.0 | 320,800 |
| 16/12 | 1,055 | 1,190 | 1,025 | 1,095 | +55 | +5.3 | 747,200 |
▶︎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