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) | 2,587.5 (23/06/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,624.5 (24/03/25) | 2,896.5 (24/01/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,111.0 | 3,127.0 | 3,090.0 | 3,106.0 | +5.0 | +0.2 | 706,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/7 | 2,695.0 | 2,720.0 | 2,615.0 | 2,650.0 | -25.0 | -0.9 | 2,868,800 |
| 3/31 | 2,620.0 | 2,685.0 | 2,595.0 | 2,675.0 | +50.0 | +1.9 | 3,242,600 |
| 3/24 | 2,665.0 | 2,665.0 | 2,530.0 | 2,625.0 | -40.0 | -1.5 | 2,731,200 |
| 3/17 | 2,715.0 | 2,730.0 | 2,600.0 | 2,665.0 | -80.0 | -2.9 | 3,398,200 |
| 3/10 | 2,660.0 | 2,845.0 | 2,630.0 | 2,745.0 | +80.0 | +3.0 | 5,337,400 |
| 3/3 | 2,640.0 | 2,740.0 | 2,620.0 | 2,665.0 | +10.0 | +0.4 | 3,117,600 |
| 2/24 | 2,645.0 | 2,675.0 | 2,585.0 | 2,655.0 | +35.0 | +1.3 | 2,710,000 |
| 2/17 | 2,685.0 | 2,690.0 | 2,560.0 | 2,620.0 | -15.0 | -0.6 | 5,115,200 |
| 2/10 | 2,880.0 | 2,890.0 | 2,570.0 | 2,635.0 | -220.0 | -7.7 | 5,522,800 |
| 2/3 | 2,925.0 | 2,990.0 | 2,840.0 | 2,855.0 | -65.0 | -2.2 | 2,141,000 |
| 1/27 | 2,910.0 | 2,950.0 | 2,830.0 | 2,920.0 | +30.0 | +1.0 | 1,733,600 |
| 1/20 | 2,805.0 | 2,900.0 | 2,715.0 | 2,890.0 | +60.0 | +2.1 | 3,150,000 |
| 1/13 | 2,925.0 | 2,980.0 | 2,820.0 | 2,830.0 | -45.0 | -1.6 | 2,389,200 |
| 1/6 | 2,955.0 | 2,960.0 | 2,835.0 | 2,875.0 | -75.0 | -2.5 | 1,495,600 |
| 12/30 | 2,780.0 | 3,005.0 | 2,765.0 | 2,950.0 | +145.0 | +5.2 | 3,344,600 |
| 12/23 | 2,925.0 | 2,965.0 | 2,775.0 | 2,805.0 | -145.0 | -4.9 | 2,363,800 |
| 12/16 | 2,905.0 | 2,975.0 | 2,855.0 | 2,950.0 | +45.0 | +1.6 | 2,526,600 |
| 12/9 | 2,870.0 | 2,950.0 | 2,815.0 | 2,905.0 | +20.0 | +0.7 | 4,082,800 |
| 12/2 | 2,985.0 | 3,115.0 | 2,885.0 | 2,885.0 | -55.0 | -1.9 | 4,068,600 |
| 11/25 | 2,845.0 | 2,975.0 | 2,780.0 | 2,940.0 | +135.0 | +4.8 | 2,471,800 |
| 11/18 | 2,860.0 | 2,905.0 | 2,710.0 | 2,805.0 | -40.0 | -1.4 | 5,148,200 |
| 11/11 | 3,145.0 | 3,155.0 | 2,785.0 | 2,845.0 | -295.0 | -9.4 | 5,145,600 |
| 11/4 | 3,090.0 | 3,160.0 | 3,020.0 | 3,140.0 | +70.0 | +2.3 | 1,711,200 |
| 10/28 | 3,105.0 | 3,105.0 | 2,905.0 | 3,070.0 | -5.0 | -0.2 | 4,746,400 |
| 10/21 | 3,135.0 | 3,230.0 | 3,055.0 | 3,075.0 | -50.0 | -1.6 | 3,092,000 |
| 10/14 | 3,100.0 | 3,215.0 | 3,035.0 | 3,125.0 | +25.0 | +0.8 | 3,187,200 |
| 10/7 | 2,975.0 | 3,140.0 | 2,930.0 | 3,100.0 | +110.0 | +3.7 | 2,970,400 |
| 9/30 | 3,060.0 | 3,090.0 | 2,885.0 | 2,990.0 | -70.0 | -2.3 | 5,056,600 |
| 9/22 | 3,050.0 | 3,090.0 | 2,980.0 | 3,060.0 | -10.0 | -0.3 | 2,300,200 |
| 9/16 | 2,925.0 | 3,125.0 | 2,915.0 | 3,070.0 | +175.0 | +6.0 | 4,469,800 |
▶︎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