！決算発表予定日 2024/05/15
9616東証P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
PTS
3,249.9
円
取引時間外
(14:59)
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 |
|---|---|
| 3,624.5 (24/03/25) | 2,400.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,624.5 (24/03/25) | 2,896.5 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,335.0 | 3,341.0 | 3,230.0 | 3,246.0 | -96.0 | -2.9 | 456,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,358.0 | 3,381.0 | 3,326.0 | 3,342.0 | -16.0 | -0.5 | 453,300 |
| 4/23 | 3,379.0 | 3,379.0 | 3,335.0 | 3,358.0 | -14.0 | -0.4 | 307,100 |
| 4/22 | 3,375.0 | 3,394.0 | 3,298.0 | 3,372.0 | +48.0 | +1.4 | 557,400 |
| 4/19 | 3,380.0 | 3,381.0 | 3,286.0 | 3,324.0 | -53.0 | -1.6 | 593,100 |
| 4/18 | 3,299.0 | 3,387.0 | 3,290.0 | 3,377.0 | +87.0 | +2.6 | 575,900 |
| 4/17 | 3,275.0 | 3,290.0 | 3,228.0 | 3,290.0 | +32.0 | +1.0 | 403,700 |
| 4/16 | 3,320.0 | 3,325.0 | 3,245.0 | 3,258.0 | -88.0 | -2.6 | 431,500 |
| 4/15 | 3,329.0 | 3,370.0 | 3,321.0 | 3,346.0 | -3.0 | -0.1 | 288,500 |
| 4/12 | 3,335.0 | 3,405.0 | 3,335.0 | 3,349.0 | +38.0 | +1.2 | 431,600 |
| 4/11 | 3,366.0 | 3,371.0 | 3,301.0 | 3,311.0 | -78.0 | -2.3 | 641,800 |
| 4/10 | 3,430.0 | 3,433.0 | 3,377.0 | 3,389.0 | -45.0 | -1.3 | 507,800 |
| 4/9 | 3,440.0 | 3,455.0 | 3,401.0 | 3,434.0 | +34.0 | +1.0 | 407,100 |
| 4/8 | 3,373.0 | 3,417.0 | 3,368.0 | 3,400.0 | +27.0 | +0.8 | 338,000 |
| 4/5 | 3,390.0 | 3,421.0 | 3,343.0 | 3,373.0 | -62.0 | -1.8 | 660,500 |
| 4/4 | 3,420.0 | 3,450.0 | 3,388.0 | 3,435.0 | +4.0 | +0.1 | 537,400 |
| 4/3 | 3,421.0 | 3,451.0 | 3,405.0 | 3,431.0 | +10.0 | +0.3 | 475,400 |
| 4/2 | 3,430.0 | 3,430.0 | 3,373.0 | 3,421.0 | -12.0 | -0.4 | 848,400 |
| 4/1 | 3,505.0 | 3,521.0 | 3,414.0 | 3,433.0 | -72.0 | -2.1 | 591,700 |
| 3/29 | 3,460.0 | 3,525.0 | 3,438.0 | 3,505.0 | +45.0 | +1.3 | 570,500 |
| 3/28 | 3,530.0 | 3,542.0 | 3,456.0 | 3,460.0 | -77.5 | -2.2 | 604,600 |
| 3/27 | 3,569.0 | 3,596.5 | 3,500.0 | 3,537.5 | -31.5 | -0.9 | 1,365,400 |
| 3/26 | 3,575.0 | 3,595.5 | 3,529.0 | 3,569.0 | -18.0 | -0.5 | 737,600 |
| 3/25 | 3,575.0 | 3,624.5 | 3,567.0 | 3,587.0 | +52.0 | +1.5 | 1,283,200 |
| 3/22 | 3,460.0 | 3,572.0 | 3,436.0 | 3,535.0 | +138.5 | +4.1 | 2,012,800 |
| 3/21 | 3,450.0 | 3,470.0 | 3,368.5 | 3,396.5 | -81.5 | -2.3 | 1,450,200 |
| 3/19 | 3,364.0 | 3,482.5 | 3,338.5 | 3,478.0 | +126.0 | +3.8 | 1,296,400 |
| 3/18 | 3,210.0 | 3,365.0 | 3,210.0 | 3,352.0 | +155.0 | +4.9 | 1,104,600 |
| 3/15 | 3,194.0 | 3,204.0 | 3,143.0 | 3,197.0 | -14.0 | -0.4 | 660,400 |
| 3/14 | 3,140.0 | 3,224.0 | 3,131.0 | 3,211.0 | +114.5 | +3.7 | 1,176,800 |
| 3/13 | 3,112.0 | 3,112.5 | 3,063.5 | 3,096.5 | +6.5 | +0.2 | 712,400 |
▶︎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