！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
3,276.5
円
(23:04)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,505.0 | 3,521.0 | 3,201.0 | 3,284.0 | -221.0 | -6.3 | 10,103,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,142.5 | 3,624.5 | 3,015.5 | 3,505.0 | +343.0 | +10.9 | 18,147,500 |
| 24/02 | 3,006.5 | 3,283.0 | 3,005.5 | 3,162.0 | +121.0 | +4.0 | 12,016,800 |
| 24/01 | 2,945.0 | 3,068.5 | 2,896.5 | 3,041.0 | +46.0 | +1.5 | 10,515,400 |
| 23/12 | 2,895.0 | 3,037.0 | 2,711.5 | 2,995.0 | +125.5 | +4.4 | 14,196,400 |
| 23/11 | 2,911.5 | 3,115.0 | 2,801.0 | 2,869.5 | -7.5 | -0.3 | 16,517,400 |
| 23/10 | 3,111.0 | 3,184.0 | 2,758.0 | 2,877.0 | -234.0 | -7.5 | 13,438,000 |
| 23/09 | 3,144.0 | 3,269.5 | 3,030.5 | 3,111.0 | -30.0 | -1.0 | 11,622,000 |
| 23/08 | 2,787.5 | 3,249.5 | 2,760.5 | 3,141.0 | +356.5 | +12.8 | 21,962,800 |
| 23/07 | 2,740.0 | 2,792.0 | 2,622.0 | 2,784.5 | +52.5 | +1.9 | 10,989,600 |
| 23/06 | 2,425.0 | 2,929.0 | 2,400.0 | 2,732.0 | +277.0 | +11.3 | 21,518,400 |
| 23/05 | 2,780.0 | 2,790.0 | 2,440.0 | 2,455.0 | -285.0 | -10.4 | 18,657,000 |
| 23/04 | 2,695.0 | 2,800.0 | 2,610.0 | 2,740.0 | +65.0 | +2.4 | 12,157,400 |
| 23/03 | 2,695.0 | 2,845.0 | 2,530.0 | 2,675.0 | -20.0 | -0.7 | 16,271,000 |
| 23/02 | 2,970.0 | 2,990.0 | 2,560.0 | 2,695.0 | -265.0 | -9.0 | 15,989,200 |
| 23/01 | 2,955.0 | 2,990.0 | 2,715.0 | 2,960.0 | +10.0 | +0.3 | 9,824,200 |
| 22/12 | 3,040.0 | 3,040.0 | 2,765.0 | 2,950.0 | -100.0 | -3.3 | 14,095,400 |
| 22/11 | 3,080.0 | 3,160.0 | 2,710.0 | 3,050.0 | -15.0 | -0.5 | 16,319,000 |
| 22/10 | 2,975.0 | 3,230.0 | 2,905.0 | 3,065.0 | +75.0 | +2.5 | 14,444,800 |
| 22/09 | 2,725.0 | 3,125.0 | 2,700.0 | 2,990.0 | +255.0 | +9.3 | 16,059,800 |
| 22/08 | 2,560.0 | 2,755.0 | 2,555.0 | 2,735.0 | +185.0 | +7.3 | 9,800,600 |
| 22/07 | 2,515.0 | 2,560.0 | 2,177.5 | 2,550.0 | +20.0 | +0.8 | 14,329,600 |
| 22/06 | 2,487.5 | 2,620.0 | 2,355.0 | 2,530.0 | +40.0 | +1.6 | 11,655,400 |
| 22/05 | 2,340.0 | 2,565.0 | 2,192.5 | 2,490.0 | +115.0 | +4.8 | 11,825,000 |
| 22/04 | 2,315.0 | 2,425.0 | 2,135.0 | 2,375.0 | +65.0 | +2.8 | 9,436,800 |
| 22/03 | 2,155.0 | 2,445.0 | 2,025.0 | 2,310.0 | +185.0 | +8.7 | 13,309,600 |
| 22/02 | 2,017.5 | 2,295.0 | 1,982.5 | 2,125.0 | +90.0 | +4.4 | 9,703,200 |
| 22/01 | 2,032.5 | 2,057.5 | 1,905.0 | 2,035.0 | +17.5 | +0.9 | 7,603,800 |
| 21/12 | 1,975.0 | 2,095.0 | 1,860.0 | 2,017.5 | +20.0 | +1.0 | 9,211,000 |
| 21/11 | 2,165.0 | 2,320.0 | 1,972.5 | 1,997.5 | -132.5 | -6.2 | 11,898,200 |
| 21/10 | 2,155.0 | 2,205.0 | 2,025.0 | 2,130.0 | -52.5 | -2.4 | 11,909,600 |
▶︎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