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 |
|---|---|
| 1,376 (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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,308 | 1,337 | 1,301 | 1,311 | -3 | -0.2 | 59,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 1,290 | 1,775 | 1,280 | 1,540 | +275 | +21.7 | 1,258,400 |
| 09/05 | 1,175 | 1,275 | 1,165 | 1,265 | +90 | +7.7 | 180,800 |
| 09/04 | 1,150 | 1,270 | 1,125 | 1,175 | +10 | +0.9 | 214,000 |
| 09/03 | 1,175 | 1,320 | 1,110 | 1,165 | -15 | -1.3 | 145,000 |
| 09/02 | 1,150 | 1,250 | 1,060 | 1,180 | +15 | +1.3 | 172,200 |
| 09/01 | 1,305 | 1,310 | 1,090 | 1,165 | -115 | -9.0 | 155,800 |
| 08/12 | 1,175 | 1,380 | 1,085 | 1,280 | +120 | +10.3 | 411,000 |
| 08/11 | 1,070 | 1,195 | 1,015 | 1,160 | +95 | +8.9 | 146,000 |
| 08/10 | 1,440 | 1,445 | 825 | 1,065 | -365 | -25.5 | 540,400 |
| 08/09 | 1,590 | 1,675 | 1,350 | 1,430 | -175 | -10.9 | 425,800 |
| 08/08 | 1,575 | 1,605 | 1,470 | 1,605 | +10 | +0.6 | 320,800 |
| 08/07 | 1,555 | 1,655 | 1,500 | 1,595 | +15 | +1.0 | 522,200 |
| 08/06 | 1,550 | 1,770 | 1,525 | 1,580 | +20 | +1.3 | 1,112,800 |
| 08/05 | 1,500 | 1,620 | 1,465 | 1,560 | +40 | +2.6 | 797,400 |
| 08/04 | 1,485 | 1,635 | 1,350 | 1,520 | +30 | +2.0 | 1,162,800 |
| 08/03 | 1,450 | 1,760 | 1,350 | 1,490 | -45 | -2.9 | 1,904,600 |
| 08/02 | 1,675 | 1,820 | 1,515 | 1,535 | -100 | -6.1 | 1,910,800 |
| 08/01 | 1,585 | 1,670 | 1,210 | 1,635 | -75 | -4.4 | 2,769,400 |
| 07/12 | 2,260 | 2,280 | 1,570 | 1,710 | -495 | -22.5 | 2,934,600 |
| 07/11 | 2,285 | 2,290 | 1,620 | 2,205 | -90 | -3.9 | 2,800,600 |
| 07/10 | 2,705 | 2,860 | 2,245 | 2,295 | -405 | -15.0 | 2,380,000 |
| 07/09 | 2,290 | 2,985 | 2,290 | 2,700 | +435 | +19.2 | 3,394,200 |
| 07/08 | 2,575 | 2,695 | 2,060 | 2,265 | -395 | -14.9 | 2,240,200 |
| 07/07 | 2,805 | 3,090 | 2,445 | 2,660 | +5 | +0.2 | 8,435,000 |
| 07/06 | 2,100 | 3,810 | 1,935 | 2,655 | +680 | +34.4 | 38,769,600 |
| 07/05 | 1,880 | 2,035 | 1,415 | 1,975 | +120 | +6.5 | 4,565,800 |
| 07/04 | 1,550 | 1,925 | 1,435 | 1,855 | +290 | +18.5 | 1,756,400 |
| 07/03 | 1,800 | 1,805 | 1,550 | 1,565 | -185 | -10.6 | 484,600 |
| 07/02 | 1,740 | 1,880 | 1,650 | 1,750 | +20 | +1.2 | 616,400 |
| 07/01 | 1,700 | 1,875 | 1,645 | 1,730 | +50 | +3.0 | 493,800 |
▶︎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