！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
3,261.4
円
(13:02)
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,229.0 | 3,276.0 | 3,201.0 | 3,271.0 | +25.0 | +0.8 | 163,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 3,112.0 | 3,112.5 | 3,063.5 | 3,096.5 | +6.5 | +0.2 | 712,400 |
| 3/12 | 3,051.5 | 3,110.0 | 3,047.5 | 3,090.0 | +57.0 | +1.9 | 574,800 |
| 3/11 | 3,077.0 | 3,095.0 | 3,015.5 | 3,033.0 | -54.0 | -1.8 | 488,600 |
| 3/8 | 3,096.0 | 3,102.0 | 3,051.5 | 3,087.0 | -9.5 | -0.3 | 634,600 |
| 3/7 | 3,090.0 | 3,118.5 | 3,089.0 | 3,096.5 | -2.5 | -0.1 | 325,800 |
| 3/6 | 3,079.5 | 3,123.5 | 3,069.0 | 3,099.0 | +33.0 | +1.1 | 563,400 |
| 3/5 | 3,049.0 | 3,076.5 | 3,030.5 | 3,066.0 | +24.0 | +0.8 | 546,000 |
| 3/4 | 3,081.0 | 3,081.0 | 3,031.5 | 3,042.0 | -41.5 | -1.4 | 666,800 |
| 3/1 | 3,142.5 | 3,147.5 | 3,052.5 | 3,083.5 | -78.5 | -2.5 | 1,372,600 |
| 2/29 | 3,224.0 | 3,242.0 | 3,134.0 | 3,162.0 | -73.5 | -2.3 | 943,200 |
| 2/28 | 3,243.5 | 3,259.5 | 3,208.5 | 3,235.5 | -14.5 | -0.5 | 480,000 |
| 2/27 | 3,265.0 | 3,283.0 | 3,235.0 | 3,250.0 | +0.5 | +0.0 | 480,400 |
| 2/26 | 3,210.0 | 3,266.0 | 3,192.0 | 3,249.5 | +68.5 | +2.2 | 629,800 |
| 2/22 | 3,180.0 | 3,202.0 | 3,158.0 | 3,181.0 | +9.0 | +0.3 | 417,200 |
| 2/21 | 3,160.0 | 3,174.5 | 3,136.5 | 3,172.0 | +19.0 | +0.6 | 311,400 |
| 2/20 | 3,157.5 | 3,162.5 | 3,120.0 | 3,153.0 | 0 | 0.0 | 304,600 |
| 2/19 | 3,125.0 | 3,154.5 | 3,110.0 | 3,153.0 | +41.5 | +1.3 | 460,200 |
| 2/16 | 3,067.0 | 3,126.5 | 3,046.0 | 3,111.5 | +53.5 | +1.8 | 664,800 |
| 2/15 | 3,131.0 | 3,131.0 | 3,048.5 | 3,058.0 | -50.5 | -1.6 | 720,000 |
| 2/14 | 3,159.5 | 3,169.0 | 3,096.5 | 3,108.5 | -63.0 | -2.0 | 998,400 |
| 2/13 | 3,174.5 | 3,225.0 | 3,100.5 | 3,171.5 | +75.5 | +2.4 | 1,737,200 |
| 2/9 | 3,104.5 | 3,128.5 | 3,068.0 | 3,096.0 | +7.0 | +0.2 | 1,000,400 |
| 2/8 | 3,077.5 | 3,130.0 | 3,062.0 | 3,089.0 | +2.0 | +0.1 | 671,200 |
| 2/7 | 3,075.0 | 3,092.0 | 3,062.5 | 3,087.0 | +2.0 | +0.1 | 315,400 |
| 2/6 | 3,135.0 | 3,135.0 | 3,075.5 | 3,085.0 | -34.0 | -1.1 | 395,800 |
| 2/5 | 3,065.0 | 3,127.0 | 3,048.0 | 3,119.0 | +70.0 | +2.3 | 675,400 |
| 2/2 | 3,035.0 | 3,062.0 | 3,005.5 | 3,049.0 | +18.5 | +0.6 | 429,000 |
| 2/1 | 3,006.5 | 3,040.5 | 3,006.5 | 3,030.5 | -10.5 | -0.4 | 382,400 |
| 1/31 | 3,000.0 | 3,041.0 | 2,995.0 | 3,041.0 | +12.5 | +0.4 | 299,800 |
| 1/30 | 3,015.0 | 3,032.5 | 2,999.5 | 3,028.5 | +33.5 | +1.1 | 319,800 |
▶︎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