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
取引時間外
(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 |
|---|---|
| 1,376 (24/06/20) | 805 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,376 (24/06/20) | 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 | 1,314 | +92 | +7.5 | 534,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,045 | 1,050 | 955 | 990 | -35 | -3.4 | 208,800 |
| 14/04 | 1,090 | 1,110 | 1,010 | 1,025 | -65 | -6.0 | 174,800 |
| 14/03 | 1,110 | 1,205 | 1,035 | 1,090 | -20 | -1.8 | 455,600 |
| 14/02 | 1,145 | 1,145 | 995 | 1,110 | -40 | -3.5 | 292,000 |
| 14/01 | 1,260 | 1,285 | 1,140 | 1,150 | -125 | -9.8 | 416,000 |
| 13/12 | 1,270 | 1,295 | 1,165 | 1,275 | +40 | +3.2 | 558,400 |
| 13/11 | 1,200 | 1,275 | 1,130 | 1,235 | +40 | +3.4 | 608,800 |
| 13/10 | 1,245 | 1,290 | 1,145 | 1,195 | -60 | -4.8 | 907,600 |
| 13/09 | 1,125 | 1,360 | 1,105 | 1,255 | +140 | +12.6 | 1,414,200 |
| 13/08 | 1,105 | 1,250 | 1,095 | 1,115 | +5 | +0.5 | 792,400 |
| 13/07 | 1,065 | 1,305 | 1,025 | 1,110 | +50 | +4.7 | 1,907,200 |
| 13/06 | 1,135 | 1,295 | 950 | 1,060 | -90 | -7.8 | 3,889,800 |
| 13/05 | 1,315 | 1,425 | 1,140 | 1,150 | -180 | -13.5 | 2,035,400 |
| 13/04 | 1,240 | 1,510 | 1,170 | 1,330 | +75 | +6.0 | 4,733,600 |
| 13/03 | 1,015 | 1,645 | 995 | 1,255 | +235 | +23.0 | 37,807,800 |
| 13/02 | 1,070 | 1,100 | 895 | 1,020 | -40 | -3.8 | 793,800 |
| 13/01 | 1,020 | 1,120 | 980 | 1,060 | +65 | +6.5 | 1,033,800 |
| 12/12 | 900 | 1,035 | 885 | 995 | +95 | +10.6 | 910,200 |
| 12/11 | 835 | 965 | 785 | 900 | +65 | +7.8 | 854,800 |
| 12/10 | 795 | 895 | 765 | 835 | +40 | +5.0 | 478,600 |
| 12/09 | 880 | 1,005 | 730 | 795 | -75 | -8.6 | 840,800 |
| 12/08 | 960 | 960 | 855 | 870 | -90 | -9.4 | 273,000 |
| 12/07 | 1,120 | 1,175 | 940 | 960 | -150 | -13.5 | 1,702,800 |
| 12/06 | 870 | 1,135 | 840 | 1,110 | +230 | +26.1 | 937,800 |
| 12/05 | 1,065 | 1,070 | 795 | 880 | -185 | -17.4 | 736,400 |
| 12/04 | 1,120 | 1,170 | 1,020 | 1,065 | -50 | -4.5 | 2,441,800 |
| 12/03 | 1,070 | 1,215 | 1,010 | 1,115 | +10 | +0.9 | 7,154,600 |
| 12/02 | 1,010 | 1,355 | 990 | 1,105 | +85 | +8.3 | 21,017,000 |
| 12/01 | 625 | 1,350 | 580 | 1,020 | +405 | +65.9 | 35,545,200 |
| 11/12 | 555 | 690 | 540 | 615 | +75 | +13.9 | 1,248,400 |
▶︎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