9616東証１貸借
業種 サービス業
共立メンテナンス 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,220 (20/01/07) | 1,800 (20/03/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 3,975 | 3,975 | 3,905 | 3,920 | +10 | +0.3 | 186,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/24 | 3,830 | 3,920 | 3,790 | 3,910 | +20 | +0.5 | 335,700 |
| 2/22 | 3,820 | 3,910 | 3,815 | 3,890 | +185 | +5.0 | 351,900 |
| 2/19 | 3,800 | 3,820 | 3,670 | 3,705 | -115 | -3.0 | 204,300 |
| 2/18 | 3,980 | 3,990 | 3,800 | 3,820 | -130 | -3.3 | 350,200 |
| 2/17 | 3,885 | 3,960 | 3,880 | 3,950 | +100 | +2.6 | 350,200 |
| 2/16 | 3,800 | 3,890 | 3,785 | 3,850 | +105 | +2.8 | 313,100 |
| 2/15 | 3,780 | 3,800 | 3,730 | 3,745 | -35 | -0.9 | 169,200 |
| 2/12 | 3,785 | 3,815 | 3,760 | 3,780 | -5 | -0.1 | 140,800 |
| 2/10 | 3,790 | 3,915 | 3,735 | 3,785 | -5 | -0.1 | 304,200 |
| 2/9 | 3,885 | 3,950 | 3,770 | 3,790 | -125 | -3.2 | 500,700 |
| 2/8 | 3,855 | 3,950 | 3,855 | 3,915 | +155 | +4.1 | 523,500 |
| 2/5 | 3,665 | 3,775 | 3,660 | 3,760 | +130 | +3.6 | 446,800 |
| 2/4 | 3,640 | 3,695 | 3,615 | 3,630 | +5 | +0.1 | 406,200 |
| 2/3 | 3,595 | 3,640 | 3,550 | 3,625 | +45 | +1.3 | 313,800 |
| 2/2 | 3,460 | 3,580 | 3,430 | 3,580 | +155 | +4.5 | 412,200 |
| 2/1 | 3,375 | 3,455 | 3,375 | 3,425 | +50 | +1.5 | 233,900 |
| 1/29 | 3,455 | 3,475 | 3,355 | 3,375 | -90 | -2.6 | 239,100 |
| 1/28 | 3,315 | 3,465 | 3,310 | 3,465 | +90 | +2.7 | 290,300 |
| 1/27 | 3,395 | 3,420 | 3,345 | 3,375 | -15 | -0.4 | 153,500 |
| 1/26 | 3,420 | 3,450 | 3,355 | 3,390 | -5 | -0.2 | 171,200 |
| 1/25 | 3,370 | 3,440 | 3,355 | 3,395 | +55 | +1.7 | 205,200 |
| 1/22 | 3,415 | 3,435 | 3,335 | 3,340 | -70 | -2.1 | 236,000 |
| 1/21 | 3,450 | 3,515 | 3,400 | 3,410 | -5 | -0.2 | 233,500 |
| 1/20 | 3,415 | 3,455 | 3,395 | 3,415 | -5 | -0.2 | 408,700 |
| 1/19 | 3,295 | 3,440 | 3,280 | 3,420 | +135 | +4.1 | 559,300 |
| 1/18 | 3,300 | 3,325 | 3,225 | 3,285 | -15 | -0.5 | 409,000 |
| 1/15 | 3,550 | 3,550 | 3,300 | 3,300 | -260 | -7.3 | 802,700 |
| 1/14 | 3,620 | 3,650 | 3,560 | 3,560 | -210 | -5.6 | 725,100 |
| 1/13 | 3,770 | 3,780 | 3,730 | 3,770 | +15 | +0.4 | 98,900 |
| 1/12 | 3,780 | 3,815 | 3,725 | 3,755 | -85 | -2.2 | 194,300 |
▶︎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