！決算発表予定日 2022/02/09
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 |
|---|---|
| 4,640 (21/11/16) | 3,225 (21/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/18 | 3,920 | 4,040 | 3,915 | 3,990 | +90 | +2.3 | 223,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 3,900 | 3,965 | 3,895 | 3,900 | -15 | -0.4 | 78,700 |
| 1/14 | 3,910 | 3,920 | 3,875 | 3,915 | -35 | -0.9 | 163,700 |
| 1/13 | 4,040 | 4,040 | 3,935 | 3,950 | -80 | -2.0 | 133,300 |
| 1/12 | 3,985 | 4,065 | 3,985 | 4,030 | +45 | +1.1 | 169,600 |
| 1/11 | 3,825 | 3,995 | 3,820 | 3,985 | +170 | +4.5 | 284,400 |
| 1/7 | 3,940 | 3,975 | 3,810 | 3,815 | -110 | -2.8 | 231,700 |
| 1/6 | 4,005 | 4,020 | 3,925 | 3,925 | -140 | -3.4 | 191,100 |
| 1/5 | 4,095 | 4,115 | 4,045 | 4,065 | -15 | -0.4 | 138,500 |
| 1/4 | 4,065 | 4,095 | 4,000 | 4,080 | +45 | +1.1 | 131,800 |
| 12/30 | 4,085 | 4,090 | 4,010 | 4,035 | -100 | -2.4 | 147,500 |
| 12/29 | 4,130 | 4,155 | 4,110 | 4,135 | +5 | +0.1 | 110,700 |
| 12/28 | 4,095 | 4,150 | 4,095 | 4,130 | +30 | +0.7 | 147,700 |
| 12/27 | 4,100 | 4,120 | 4,055 | 4,100 | +30 | +0.7 | 143,400 |
| 12/24 | 4,100 | 4,135 | 4,070 | 4,070 | -20 | -0.5 | 121,400 |
| 12/23 | 4,085 | 4,115 | 4,030 | 4,090 | +40 | +1.0 | 138,000 |
| 12/22 | 3,995 | 4,085 | 3,980 | 4,050 | +80 | +2.0 | 222,900 |
| 12/21 | 3,965 | 3,990 | 3,920 | 3,970 | +120 | +3.1 | 159,700 |
| 12/20 | 3,950 | 3,985 | 3,850 | 3,850 | -155 | -3.9 | 278,900 |
| 12/17 | 4,000 | 4,015 | 3,955 | 4,005 | -20 | -0.5 | 231,100 |
| 12/16 | 3,995 | 4,030 | 3,960 | 4,025 | +25 | +0.6 | 184,800 |
| 12/15 | 3,885 | 4,000 | 3,885 | 4,000 | +90 | +2.3 | 187,500 |
| 12/14 | 3,920 | 3,975 | 3,905 | 3,910 | -70 | -1.8 | 237,500 |
| 12/13 | 4,065 | 4,090 | 3,980 | 3,980 | -60 | -1.5 | 163,200 |
| 12/10 | 4,105 | 4,135 | 4,040 | 4,040 | -90 | -2.2 | 180,000 |
| 12/9 | 4,120 | 4,190 | 4,095 | 4,130 | +5 | +0.1 | 184,000 |
| 12/8 | 4,070 | 4,135 | 4,025 | 4,125 | +30 | +0.7 | 201,100 |
| 12/7 | 4,100 | 4,135 | 4,025 | 4,095 | +105 | +2.6 | 284,700 |
| 12/6 | 3,995 | 4,000 | 3,900 | 3,990 | -10 | -0.3 | 175,100 |
| 12/3 | 3,850 | 4,005 | 3,845 | 4,000 | +220 | +5.8 | 327,300 |
| 12/2 | 3,850 | 3,905 | 3,720 | 3,780 | -120 | -3.1 | 447,400 |
▶︎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