！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,362.0 | 3,386.0 | 3,339.0 | 3,358.0 | +8.0 | +0.2 | 239,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 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 |
| 1/29 | 2,998.0 | 3,031.5 | 2,975.5 | 2,995.0 | +12.0 | +0.4 | 377,800 |
| 1/26 | 2,972.0 | 3,003.5 | 2,956.5 | 2,983.0 | +4.0 | +0.1 | 305,200 |
| 1/25 | 2,951.0 | 2,983.5 | 2,929.0 | 2,979.0 | +22.0 | +0.7 | 593,000 |
| 1/24 | 2,976.0 | 3,000.0 | 2,953.0 | 2,957.0 | -51.0 | -1.7 | 595,400 |
| 1/23 | 3,040.0 | 3,040.0 | 2,995.0 | 3,008.0 | -39.0 | -1.3 | 467,200 |
| 1/22 | 2,975.0 | 3,051.5 | 2,940.0 | 3,047.0 | +71.5 | +2.4 | 512,400 |
| 1/19 | 2,964.0 | 2,995.0 | 2,953.5 | 2,975.5 | -0.5 | +0.0 | 452,800 |
| 1/18 | 3,005.0 | 3,005.0 | 2,966.5 | 2,976.0 | -34.5 | -1.2 | 485,600 |
| 1/17 | 3,035.5 | 3,063.0 | 3,010.5 | 3,010.5 | -15.0 | -0.5 | 617,200 |
| 1/16 | 3,034.0 | 3,068.5 | 3,024.5 | 3,025.5 | -1.0 | +0.0 | 731,400 |
| 1/15 | 3,050.0 | 3,059.5 | 2,991.5 | 3,026.5 | +0.5 | +0.0 | 702,800 |
| 1/12 | 3,012.5 | 3,058.5 | 2,996.5 | 3,026.0 | +33.5 | +1.1 | 923,000 |
| 1/11 | 3,017.0 | 3,021.5 | 2,967.0 | 2,992.5 | -16.5 | -0.6 | 690,000 |
| 1/10 | 3,010.0 | 3,015.0 | 2,990.5 | 3,009.0 | +0.5 | +0.0 | 516,600 |
| 1/9 | 2,945.0 | 3,008.5 | 2,945.0 | 3,008.5 | +69.0 | +2.4 | 528,400 |
| 1/5 | 2,915.0 | 2,939.5 | 2,896.5 | 2,939.5 | +24.5 | +0.8 | 495,000 |
| 1/4 | 2,945.0 | 2,956.0 | 2,913.5 | 2,915.0 | -80.0 | -2.7 | 902,000 |
| 12/29 | 2,933.0 | 3,037.0 | 2,933.0 | 2,995.0 | +71.0 | +2.4 | 1,644,000 |
| 12/28 | 2,862.5 | 2,924.5 | 2,850.0 | 2,924.0 | +58.0 | +2.0 | 760,400 |
| 12/27 | 2,825.0 | 2,869.0 | 2,805.5 | 2,866.0 | +34.5 | +1.2 | 542,800 |
| 12/26 | 2,850.0 | 2,850.0 | 2,808.0 | 2,831.5 | -4.0 | -0.1 | 369,600 |
| 12/25 | 2,840.0 | 2,875.0 | 2,826.5 | 2,835.5 | +32.0 | +1.1 | 733,400 |
| 12/22 | 2,752.0 | 2,807.5 | 2,734.0 | 2,803.5 | +63.0 | +2.3 | 815,000 |
| 12/21 | 2,750.0 | 2,765.0 | 2,711.5 | 2,740.5 | -42.0 | -1.5 | 745,000 |
| 12/20 | 2,792.5 | 2,823.5 | 2,780.0 | 2,782.5 | +3.5 | +0.1 | 866,600 |
| 12/19 | 2,775.0 | 2,789.0 | 2,732.5 | 2,779.0 | -8.0 | -0.3 | 703,600 |
| 12/18 | 2,785.0 | 2,804.5 | 2,766.5 | 2,787.0 | -12.5 | -0.5 | 483,200 |
▶︎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