！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,374.0 | 3,401.0 | 3,275.0 | 3,296.0 | -76.0 | -2.3 | 1,499,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,155.0 | 2,205.0 | 2,025.0 | 2,130.0 | -52.5 | -2.4 | 11,909,600 |
| 21/09 | 1,825.0 | 2,195.0 | 1,765.0 | 2,182.5 | +365.0 | +20.1 | 15,640,200 |
| 21/08 | 1,800.0 | 1,930.0 | 1,700.0 | 1,817.5 | +10.0 | +0.6 | 9,200,200 |
| 21/07 | 1,812.5 | 1,962.5 | 1,755.0 | 1,807.5 | -2.5 | -0.1 | 9,437,200 |
| 21/06 | 1,870.0 | 2,095.0 | 1,802.5 | 1,810.0 | -25.0 | -1.4 | 16,141,800 |
| 21/05 | 1,732.5 | 1,865.0 | 1,637.5 | 1,835.0 | +100.0 | +5.8 | 9,243,800 |
| 21/04 | 1,820.0 | 1,840.0 | 1,625.0 | 1,735.0 | -97.5 | -5.3 | 8,830,400 |
| 21/03 | 1,970.0 | 2,005.0 | 1,730.0 | 1,832.5 | -110.0 | -5.7 | 14,912,200 |
| 21/02 | 1,687.5 | 1,995.0 | 1,687.5 | 1,942.5 | +255.0 | +15.1 | 11,546,400 |
| 21/01 | 1,920.0 | 1,940.0 | 1,612.5 | 1,687.5 | -232.5 | -12.1 | 11,404,200 |
| 20/12 | 1,825.0 | 2,020.0 | 1,812.5 | 1,920.0 | +102.5 | +5.6 | 10,743,800 |
| 20/11 | 1,867.5 | 2,100.0 | 1,730.0 | 1,817.5 | -42.5 | -2.3 | 14,449,600 |
| 20/10 | 1,972.5 | 2,080.0 | 1,857.5 | 1,860.0 | -87.5 | -4.5 | 9,950,400 |
| 20/09 | 1,930.0 | 2,195.0 | 1,887.5 | 1,947.5 | 0 | 0.0 | 16,254,600 |
| 20/08 | 1,431.5 | 1,975.0 | 1,406.5 | 1,947.5 | +492.5 | +33.9 | 18,242,200 |
| 20/07 | 1,775.0 | 1,862.5 | 1,429.5 | 1,455.0 | -377.5 | -20.6 | 20,723,400 |
| 20/06 | 1,742.5 | 2,017.5 | 1,687.5 | 1,832.5 | +112.5 | +6.5 | 23,235,600 |
| 20/05 | 1,300.5 | 1,890.0 | 1,272.0 | 1,720.0 | +400.5 | +30.4 | 28,941,000 |
| 20/04 | 1,169.5 | 1,323.5 | 993.0 | 1,319.5 | +127.5 | +10.7 | 22,325,000 |
| 20/03 | 1,630.0 | 1,815.0 | 900.0 | 1,192.0 | -465.5 | -28.1 | 38,844,000 |
| 20/02 | 2,152.5 | 2,412.5 | 1,632.5 | 1,657.5 | -547.5 | -24.8 | 15,885,000 |
| 20/01 | 2,540.0 | 2,610.0 | 2,145.0 | 2,205.0 | -385.0 | -14.9 | 9,123,200 |
| 19/12 | 2,620.0 | 2,640.0 | 2,460.0 | 2,590.0 | -40.0 | -1.5 | 6,727,000 |
| 19/11 | 2,410.0 | 2,695.0 | 2,360.0 | 2,630.0 | +225.0 | +9.4 | 7,447,600 |
| 19/10 | 2,322.5 | 2,475.0 | 2,235.0 | 2,405.0 | +92.5 | +4.0 | 9,627,800 |
| 19/09 | 2,082.5 | 2,355.0 | 2,030.0 | 2,312.5 | +212.5 | +10.1 | 9,885,600 |
| 19/08 | 2,350.0 | 2,362.5 | 2,020.0 | 2,100.0 | -257.5 | -10.9 | 11,119,600 |
| 19/07 | 2,585.0 | 2,700.0 | 2,312.5 | 2,357.5 | -157.5 | -6.3 | 11,605,600 |
| 19/06 | 2,660.0 | 2,675.0 | 2,475.0 | 2,515.0 | -205.0 | -7.5 | 7,041,000 |
| 19/05 | 2,860.0 | 2,920.0 | 2,560.0 | 2,720.0 | -130.0 | -4.6 | 12,146,600 |
▶︎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