！決算発表予定日 2024/05/10
9849東証S信用
業種 卸売業
共同紙販ホールディングス 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 |
|---|---|
| 5,100 (24/03/27) | 4,370 (23/10/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,100 (24/03/27) | 4,730 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,870 | 4,870 | 4,835 | 4,835 | -115 | -2.3 | 300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,950 | 4,950 | 4,950 | 4,950 | +150 | +3.1 | 300 |
| 4/19 | 4,900 | 4,900 | 4,785 | 4,800 | -80 | -1.6 | 700 |
| 4/12 | 4,750 | 4,880 | 4,750 | 4,880 | +120 | +2.5 | 500 |
| 4/5 | 4,800 | 4,845 | 4,760 | 4,760 | -90 | -1.9 | 700 |
| 3/29 | 5,070 | 5,100 | 4,730 | 4,850 | -40 | -0.8 | 3,200 |
| 3/22 | 4,890 | 4,890 | 4,890 | 4,890 | 0 | 0.0 | 600 |
| 3/15 | 4,915 | 4,980 | 4,820 | 4,890 | -30 | -0.6 | 1,000 |
| 3/8 | 5,030 | 5,030 | 4,920 | 4,920 | -40 | -0.8 | 600 |
| 3/1 | 4,905 | 4,960 | 4,895 | 4,960 | +80 | +1.6 | 1,700 |
| 2/22 | 4,875 | 4,935 | 4,875 | 4,880 | +75 | +1.6 | 900 |
| 2/16 | 4,900 | 4,900 | 4,800 | 4,805 | -80 | -1.6 | 800 |
| 2/9 | 4,875 | 4,885 | 4,815 | 4,885 | +80 | +1.7 | 400 |
| 2/2 | 4,870 | 4,900 | 4,800 | 4,805 | +5 | +0.1 | 1,300 |
| 1/26 | 4,760 | 4,800 | 4,760 | 4,800 | +20 | +0.4 | 300 |
| 1/19 | 4,800 | 4,800 | 4,765 | 4,780 | -20 | -0.4 | 700 |
| 1/12 | 4,830 | 4,830 | 4,765 | 4,800 | 0 | 0.0 | 500 |
| 1/5 | 4,805 | 4,805 | 4,730 | 4,800 | 0 | 0.0 | 1,000 |
| 12/29 | 4,800 | 4,800 | 4,800 | 4,800 | +100 | +2.1 | 200 |
| 12/22 | 4,630 | 4,700 | 4,630 | 4,700 | +10 | +0.2 | 1,100 |
| 12/15 | 4,660 | 4,690 | 4,620 | 4,690 | -40 | -0.9 | 700 |
| 12/8 | 4,740 | 4,740 | 4,670 | 4,730 | -10 | -0.2 | 300 |
| 12/1 | 4,515 | 4,740 | 4,510 | 4,740 | +220 | +4.9 | 700 |
| 11/24 | 4,570 | 4,570 | 4,520 | 4,520 | -50 | -1.1 | 400 |
| 11/17 | 4,525 | 4,570 | 4,500 | 4,570 | +115 | +2.6 | 300 |
| 11/10 | 4,460 | 4,590 | 4,440 | 4,455 | -5 | -0.1 | 1,500 |
| 11/2 | 4,470 | 4,470 | 4,450 | 4,460 | -40 | -0.9 | 400 |
| 10/27 | 4,510 | 4,510 | 4,450 | 4,500 | -80 | -1.8 | 500 |
| 10/20 | 4,580 | 4,580 | 4,580 | 4,580 | 0 | 0.0 | 100 |
| 10/13 | 4,685 | 4,685 | 4,580 | 4,580 | +210 | +4.8 | 400 |
| 10/6 | 4,640 | 4,640 | 4,370 | 4,370 | -300 | -6.4 | 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