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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,910 | 4,940 | 4,910 | 4,910 | -35 | -0.7 | 400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/31 | 4,540 | 4,595 | 4,315 | 4,425 | -145 | -3.2 | 2,600 |
| 3/24 | 4,645 | 4,645 | 4,570 | 4,570 | -80 | -1.7 | 500 |
| 3/17 | 4,530 | 4,650 | 4,530 | 4,650 | -20 | -0.4 | 400 |
| 3/10 | 4,670 | 4,670 | 4,670 | 4,670 | +35 | +0.8 | 100 |
| 3/3 | 4,630 | 4,740 | 4,630 | 4,635 | +110 | +2.4 | 1,400 |
| 2/24 | 4,515 | 4,525 | 4,515 | 4,525 | ー | ー | 200 |
| 2/17 | ー | ー | ー | 4,550 | ー | ー | 0 |
| 2/10 | 4,490 | 4,580 | 4,490 | 4,550 | 0 | 0.0 | 900 |
| 2/3 | 4,500 | 4,550 | 4,480 | 4,550 | +55 | +1.2 | 600 |
| 1/27 | 4,470 | 4,500 | 4,440 | 4,495 | +15 | +0.3 | 600 |
| 1/20 | 4,390 | 4,500 | 4,370 | 4,480 | +115 | +2.6 | 1,000 |
| 1/13 | 4,365 | 4,365 | 4,365 | 4,365 | -10 | -0.2 | 100 |
| 1/6 | 4,450 | 4,450 | 4,375 | 4,375 | -15 | -0.3 | 400 |
| 12/30 | 4,350 | 4,445 | 4,300 | 4,390 | +10 | +0.2 | 2,000 |
| 12/23 | 4,390 | 4,390 | 4,380 | 4,380 | -20 | -0.5 | 200 |
| 12/16 | 4,390 | 4,475 | 4,385 | 4,400 | -10 | -0.2 | 1,700 |
| 12/9 | 4,385 | 4,410 | 4,385 | 4,410 | +10 | +0.2 | 200 |
| 12/2 | 4,410 | 4,410 | 4,400 | 4,400 | -15 | -0.3 | 300 |
| 11/25 | 4,450 | 4,465 | 4,415 | 4,415 | +25 | +0.6 | 600 |
| 11/18 | 4,425 | 4,450 | 4,390 | 4,390 | +35 | +0.8 | 400 |
| 11/11 | 4,400 | 4,470 | 4,355 | 4,355 | +25 | +0.6 | 800 |
| 11/4 | 4,350 | 4,400 | 4,330 | 4,330 | -20 | -0.5 | 600 |
| 10/28 | 4,350 | 4,350 | 4,350 | 4,350 | 0 | 0.0 | 100 |
| 10/21 | 4,330 | 4,400 | 4,325 | 4,350 | 0 | 0.0 | 700 |
| 10/14 | 4,325 | 4,350 | 4,325 | 4,350 | +25 | +0.6 | 200 |
| 10/7 | 4,400 | 4,400 | 4,325 | 4,325 | +10 | +0.2 | 300 |
| 9/30 | 4,475 | 4,620 | 4,225 | 4,315 | -165 | -3.7 | 3,300 |
| 9/22 | 4,460 | 4,480 | 4,460 | 4,480 | +20 | +0.5 | 600 |
| 9/16 | 4,500 | 4,500 | 4,450 | 4,460 | -40 | -0.9 | 1,300 |
| 9/9 | 4,460 | 4,500 | 4,450 | 4,500 | +15 | +0.3 | 1,100 |
▶︎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