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 | 1,260 | 1,278 | -36 | -2.7 | 146,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,555 | 1,735 | 1,530 | 1,680 | +115 | +7.4 | 887,000 |
| 06/11 | 1,625 | 1,675 | 1,370 | 1,565 | -55 | -3.4 | 249,600 |
| 06/10 | 1,795 | 1,880 | 1,610 | 1,620 | -25 | -1.5 | 1,463,200 |
| 06/09 | 1,795 | 1,930 | 1,595 | 1,645 | -155 | -8.6 | 1,227,800 |
| 06/08 | 1,255 | 1,860 | 1,240 | 1,800 | +520 | +40.6 | 3,148,000 |
| 06/07 | 1,700 | 1,735 | 1,215 | 1,280 | -395 | -23.6 | 235,600 |
| 06/06 | 1,490 | 1,730 | 1,350 | 1,675 | +195 | +13.2 | 402,000 |
| 06/05 | 1,955 | 2,010 | 1,435 | 1,480 | -450 | -23.3 | 400,800 |
| 06/04 | 2,050 | 2,115 | 1,875 | 1,930 | -120 | -5.9 | 298,600 |
| 06/03 | 1,940 | 2,125 | 1,815 | 2,050 | +100 | +5.1 | 602,000 |
| 06/02 | 2,215 | 2,365 | 1,780 | 1,950 | -265 | -12.0 | 1,000,200 |
| 06/01 | 2,115 | 2,400 | 1,985 | 2,215 | +150 | +7.3 | 2,140,800 |
| 05/12 | 1,965 | 2,165 | 1,950 | 2,065 | +110 | +5.6 | 1,306,800 |
| 05/11 | 2,050 | 2,180 | 1,925 | 1,955 | -80 | -3.9 | 890,200 |
| 05/10 | 2,100 | 2,135 | 1,955 | 2,035 | -75 | -3.6 | 744,200 |
| 05/09 | 2,050 | 2,205 | 2,000 | 2,110 | +45 | +2.2 | 1,536,000 |
| 05/08 | 2,050 | 2,150 | 1,905 | 2,065 | -35 | -1.7 | 1,230,200 |
| 05/07 | 2,100 | 2,230 | 1,865 | 2,100 | -5 | -0.2 | 6,285,000 |
| 05/06 | 2,165 | 2,250 | 2,095 | 2,105 | -80 | -3.7 | 1,222,600 |
| 05/05 | 2,345 | 2,600 | 2,090 | 2,185 | -185 | -7.8 | 6,464,400 |
| 05/04 | 2,260 | 2,625 | 1,960 | 2,370 | +45 | +1.9 | 9,641,400 |
| 05/03 | 2,420 | 2,810 | 2,215 | 2,325 | -20 | -0.9 | 12,931,400 |
| 05/02 | 2,080 | 2,795 | 1,925 | 2,345 | +390 | +20.0 | 32,134,000 |
| 05/01 | 1,280 | 2,350 | 1,255 | 1,955 | +670 | +52.1 | 27,518,000 |
| 04/12 | 1,340 | 1,360 | 1,220 | 1,285 | -55 | -4.1 | 212,000 |
| 04/11 | 1,275 | 1,370 | 1,240 | 1,340 | +70 | +5.5 | 176,400 |
| 04/10 | 1,390 | 1,495 | 1,250 | 1,270 | -125 | -9.0 | 247,400 |
| 04/09 | 1,390 | 1,590 | 1,310 | 1,395 | 0 | 0.0 | 589,200 |
| 04/08 | 1,230 | 1,395 | 1,170 | 1,395 | +180 | +14.8 | 192,000 |
| 04/07 | 1,275 | 1,375 | 1,155 | 1,215 | -60 | -4.7 | 237,200 |
▶︎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