共立メンテナンス(9616)の株価時系列情報
共立メンテナンス(9616)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,379 | 3,379 | 3,335 | 3,358 | 307,100 |
| 2024/04/22 | 3,375 | 3,394 | 3,298 | 3,372 | 557,400 |
| 2024/04/19 | 3,380 | 3,381 | 3,286 | 3,324 | 593,100 |
| 2024/04/18 | 3,299 | 3,387 | 3,290 | 3,377 | 575,900 |
| 2024/04/17 | 3,275 | 3,290 | 3,228 | 3,290 | 403,700 |
| 2024/04/16 | 3,320 | 3,325 | 3,245 | 3,258 | 431,500 |
| 2024/04/15 | 3,329 | 3,370 | 3,321 | 3,346 | 288,500 |
| 2024/04/12 | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 |
| 2024/04/11 | 3,366 | 3,371 | 3,301 | 3,311 | 641,800 |
| 2024/04/10 | 3,430 | 3,433 | 3,377 | 3,389 | 507,800 |
| 2024/04/09 | 3,440 | 3,455 | 3,401 | 3,434 | 407,100 |
| 2024/04/08 | 3,373 | 3,417 | 3,368 | 3,400 | 338,000 |
| 2024/04/05 | 3,390 | 3,421 | 3,343 | 3,373 | 660,500 |
| 2024/04/04 | 3,420 | 3,450 | 3,388 | 3,435 | 537,400 |
| 2024/04/03 | 3,421 | 3,451 | 3,405 | 3,431 | 475,400 |
| 2024/04/02 | 3,430 | 3,430 | 3,373 | 3,421 | 848,400 |
| 2024/04/01 | 3,505 | 3,521 | 3,414 | 3,433 | 591,700 |
| 2024/03/29 | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 |
| 2024/03/28 | 3,530 | 3,542 | 3,456 | 3,460 | 604,600 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 7,138 | 7,193 | 7,000 | 7,075 | 682,700 |
| 2024/03/26 | 7,150 | 7,191 | 7,058 | 7,138 | 368,800 |
| 2024/03/25 | 7,150 | 7,249 | 7,134 | 7,174 | 641,600 |
| 2024/03/22 | 6,920 | 7,144 | 6,872 | 7,070 | 1,006,400 |
| 2024/03/21 | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 |
| 2024/03/19 | 6,728 | 6,965 | 6,677 | 6,956 | 648,200 |
| 2024/03/18 | 6,420 | 6,730 | 6,420 | 6,704 | 552,300 |
| 2024/03/15 | 6,388 | 6,408 | 6,286 | 6,394 | 330,200 |
| 2024/03/14 | 6,280 | 6,448 | 6,262 | 6,422 | 588,400 |
| 2024/03/13 | 6,224 | 6,225 | 6,127 | 6,193 | 356,200 |
| 2024/03/12 | 6,103 | 6,220 | 6,095 | 6,180 | 287,400 |
| 2024/03/11 | 6,154 | 6,190 | 6,031 | 6,066 | 244,300 |
| 2024/03/08 | 6,192 | 6,204 | 6,103 | 6,174 | 317,300 |
| 2024/03/07 | 6,180 | 6,237 | 6,178 | 6,193 | 162,900 |
| 2024/03/06 | 6,159 | 6,247 | 6,138 | 6,198 | 281,700 |
| 2024/03/05 | 6,098 | 6,153 | 6,061 | 6,132 | 273,000 |
| 2024/03/04 | 6,162 | 6,162 | 6,063 | 6,084 | 333,400 |
| 2024/03/01 | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 |
| 2024/02/29 | 6,448 | 6,484 | 6,268 | 6,324 | 471,600 |
| 2024/02/28 | 6,487 | 6,519 | 6,417 | 6,471 | 240,000 |
| 2024/02/27 | 6,530 | 6,566 | 6,470 | 6,500 | 240,200 |
| 2024/02/26 | 6,420 | 6,532 | 6,384 | 6,499 | 314,900 |
| 2024/02/22 | 6,360 | 6,404 | 6,316 | 6,362 | 208,600 |
| 2024/02/21 | 6,320 | 6,349 | 6,273 | 6,344 | 155,700 |
| 2024/02/20 | 6,315 | 6,325 | 6,240 | 6,306 | 152,300 |
| 2024/02/19 | 6,250 | 6,309 | 6,220 | 6,306 | 230,100 |
| 2024/02/16 | 6,134 | 6,253 | 6,092 | 6,223 | 332,400 |
| 2024/02/15 | 6,262 | 6,262 | 6,097 | 6,116 | 360,000 |
| 2024/02/14 | 6,319 | 6,338 | 6,193 | 6,217 | 499,200 |
| 2024/02/13 | 6,349 | 6,450 | 6,201 | 6,343 | 868,600 |
| 2024/02/09 | 6,209 | 6,257 | 6,136 | 6,192 | 500,200 |
| 2024/02/08 | 6,155 | 6,260 | 6,124 | 6,178 | 335,600 |
| 2024/02/07 | 6,150 | 6,184 | 6,125 | 6,174 | 157,700 |
| 2024/02/06 | 6,270 | 6,270 | 6,151 | 6,170 | 197,900 |
| 2024/02/05 | 6,130 | 6,254 | 6,096 | 6,238 | 337,700 |
| 2024/02/02 | 6,070 | 6,124 | 6,011 | 6,098 | 214,500 |
| 2024/02/01 | 6,013 | 6,081 | 6,013 | 6,061 | 191,200 |
| 2024/01/31 | 6,000 | 6,082 | 5,990 | 6,082 | 149,900 |
| 2024/01/30 | 6,030 | 6,065 | 5,999 | 6,057 | 159,900 |
| 2024/01/29 | 5,996 | 6,063 | 5,951 | 5,990 | 188,900 |
| 2024/01/26 | 5,944 | 6,007 | 5,913 | 5,966 | 152,600 |
| 2024/01/25 | 5,902 | 5,967 | 5,858 | 5,958 | 296,500 |
| 2024/01/24 | 5,952 | 6,000 | 5,906 | 5,914 | 297,700 |
| 2024/01/23 | 6,080 | 6,080 | 5,990 | 6,016 | 233,600 |
| 2024/01/22 | 5,950 | 6,103 | 5,880 | 6,094 | 256,200 |
| 2024/01/19 | 5,928 | 5,990 | 5,907 | 5,951 | 226,400 |
| 2024/01/18 | 6,010 | 6,010 | 5,933 | 5,952 | 242,800 |
| 2024/01/17 | 6,071 | 6,126 | 6,021 | 6,021 | 308,600 |
| 2024/01/16 | 6,068 | 6,137 | 6,049 | 6,051 | 365,700 |
| 2024/01/15 | 6,100 | 6,119 | 5,983 | 6,053 | 351,400 |
| 2024/01/12 | 6,025 | 6,117 | 5,993 | 6,052 | 461,500 |
| 2024/01/11 | 6,034 | 6,043 | 5,934 | 5,985 | 345,000 |
| 2024/01/10 | 6,020 | 6,030 | 5,981 | 6,018 | 258,300 |
| 2024/01/09 | 5,890 | 6,017 | 5,890 | 6,017 | 264,200 |
| 2024/01/05 | 5,830 | 5,879 | 5,793 | 5,879 | 247,500 |
| 2024/01/04 | 5,890 | 5,912 | 5,827 | 5,830 | 451,000 |
| 2023/12/29 | 5,866 | 6,074 | 5,866 | 5,990 | 822,000 |
| 2023/12/28 | 5,725 | 5,849 | 5,700 | 5,848 | 380,200 |
| 2023/12/27 | 5,650 | 5,738 | 5,611 | 5,732 | 271,400 |
| 2023/12/26 | 5,700 | 5,700 | 5,616 | 5,663 | 184,800 |
| 2023/12/25 | 5,680 | 5,750 | 5,653 | 5,671 | 366,700 |
| 2023/12/22 | 5,504 | 5,615 | 5,468 | 5,607 | 407,500 |
| 2023/12/21 | 5,500 | 5,530 | 5,423 | 5,481 | 372,500 |
| 2023/12/20 | 5,585 | 5,647 | 5,560 | 5,565 | 433,300 |
| 2023/12/19 | 5,550 | 5,578 | 5,465 | 5,558 | 351,800 |
| 2023/12/18 | 5,570 | 5,609 | 5,533 | 5,574 | 241,600 |
| 2023/12/15 | 5,650 | 5,650 | 5,553 | 5,599 | 377,300 |
| 2023/12/14 | 5,840 | 5,874 | 5,604 | 5,651 | 355,800 |
| 2023/12/13 | 5,796 | 5,914 | 5,795 | 5,844 | 398,800 |
| 2023/12/12 | 5,779 | 5,857 | 5,774 | 5,803 | 236,800 |
| 2023/12/11 | 5,782 | 5,825 | 5,748 | 5,798 | 239,800 |
| 2023/12/08 | 5,752 | 5,810 | 5,721 | 5,763 | 250,400 |
| 2023/12/07 | 5,759 | 5,872 | 5,746 | 5,774 | 281,400 |
| 2023/12/06 | 5,685 | 5,802 | 5,671 | 5,776 | 313,100 |
| 2023/12/05 | 5,759 | 5,784 | 5,710 | 5,710 | 242,800 |
| 2023/12/04 | 5,743 | 5,840 | 5,703 | 5,800 | 303,600 |
| 2023/12/01 | 5,790 | 5,816 | 5,735 | 5,738 | 266,600 |
| 2023/11/30 | 5,783 | 5,794 | 5,732 | 5,739 | 256,500 |
| 2023/11/29 | 5,800 | 5,918 | 5,763 | 5,794 | 470,400 |
| 2023/11/28 | 5,705 | 5,815 | 5,700 | 5,815 | 429,900 |
| 2023/11/27 | 5,700 | 5,716 | 5,602 | 5,677 | 597,300 |
| 2023/11/24 | 5,900 | 5,910 | 5,702 | 5,761 | 691,800 |
| 2023/11/22 | 6,079 | 6,079 | 5,858 | 5,858 | 584,700 |
| 2023/11/21 | 6,149 | 6,230 | 6,094 | 6,106 | 370,900 |
| 2023/11/20 | 6,001 | 6,178 | 5,990 | 6,149 | 288,300 |
| 2023/11/17 | 5,968 | 6,038 | 5,954 | 6,038 | 224,500 |
| 2023/11/16 | 6,021 | 6,066 | 5,992 | 5,995 | 185,600 |
| 2023/11/15 | 5,957 | 6,042 | 5,947 | 6,034 | 203,300 |
| 2023/11/14 | 6,025 | 6,025 | 5,910 | 5,928 | 310,300 |
| 2023/11/13 | 6,035 | 6,147 | 5,984 | 6,025 | 331,500 |
| 2023/11/10 | 5,785 | 6,105 | 5,785 | 6,065 | 586,700 |
| 2023/11/09 | 5,975 | 6,085 | 5,869 | 6,085 | 441,900 |
| 2023/11/08 | 5,942 | 5,974 | 5,848 | 5,895 | 423,600 |
| 2023/11/07 | 6,020 | 6,050 | 5,945 | 5,945 | 551,100 |
| 2023/11/06 | 5,979 | 6,050 | 5,952 | 6,029 | 399,400 |
| 2023/11/02 | 5,870 | 5,927 | 5,845 | 5,905 | 475,700 |
| 2023/11/01 | 5,823 | 5,838 | 5,771 | 5,819 | 435,300 |
| 2023/10/31 | 5,648 | 5,777 | 5,572 | 5,754 | 332,900 |
| 2023/10/30 | 5,691 | 5,713 | 5,583 | 5,635 | 532,600 |
| 2023/10/27 | 5,669 | 5,741 | 5,642 | 5,715 | 250,900 |
| 2023/10/26 | 5,626 | 5,678 | 5,590 | 5,636 | 287,200 |
| 2023/10/25 | 5,628 | 5,736 | 5,617 | 5,664 | 284,100 |
| 2023/10/24 | 5,608 | 5,698 | 5,516 | 5,606 | 357,600 |
| 2023/10/23 | 5,569 | 5,670 | 5,545 | 5,583 | 380,800 |
| 2023/10/20 | 5,660 | 5,675 | 5,553 | 5,577 | 575,200 |
| 2023/10/19 | 5,672 | 5,791 | 5,648 | 5,742 | 287,200 |
| 2023/10/18 | 5,741 | 5,760 | 5,624 | 5,743 | 375,300 |
| 2023/10/17 | 5,800 | 5,841 | 5,718 | 5,756 | 290,600 |
| 2023/10/16 | 5,851 | 5,855 | 5,680 | 5,708 | 458,700 |
| 2023/10/13 | 5,911 | 5,932 | 5,865 | 5,906 | 216,300 |
| 2023/10/12 | 5,947 | 5,979 | 5,871 | 5,966 | 225,900 |
| 2023/10/11 | 6,020 | 6,050 | 5,925 | 5,931 | 221,500 |
| 2023/10/10 | 6,035 | 6,045 | 5,952 | 6,021 | 272,400 |
| 2023/10/06 | 6,051 | 6,088 | 5,979 | 6,029 | 161,100 |
| 2023/10/05 | 5,970 | 6,062 | 5,947 | 6,032 | 222,500 |
| 2023/10/04 | 6,001 | 6,076 | 5,922 | 5,982 | 348,000 |
| 2023/10/03 | 6,156 | 6,182 | 6,065 | 6,079 | 284,700 |
| 2023/10/02 | 6,222 | 6,368 | 6,210 | 6,239 | 353,500 |
| 2023/09/29 | 6,161 | 6,344 | 6,161 | 6,222 | 348,500 |
| 2023/09/28 | 6,150 | 6,180 | 6,061 | 6,124 | 262,200 |
| 2023/09/27 | 6,269 | 6,283 | 6,132 | 6,185 | 523,000 |
| 2023/09/26 | 6,243 | 6,276 | 6,203 | 6,269 | 275,900 |
| 2023/09/25 | 6,165 | 6,250 | 6,165 | 6,243 | 214,300 |
| 2023/09/22 | 6,100 | 6,186 | 6,072 | 6,153 | 273,500 |
| 2023/09/21 | 6,255 | 6,307 | 6,091 | 6,107 | 342,600 |
| 2023/09/20 | 6,342 | 6,378 | 6,210 | 6,222 | 347,300 |
| 2023/09/19 | 6,313 | 6,371 | 6,274 | 6,338 | 250,600 |
| 2023/09/15 | 6,422 | 6,424 | 6,291 | 6,324 | 295,200 |
| 2023/09/14 | 6,355 | 6,409 | 6,323 | 6,405 | 235,900 |
| 2023/09/13 | 6,368 | 6,397 | 6,306 | 6,355 | 172,700 |
| 2023/09/12 | 6,350 | 6,386 | 6,266 | 6,319 | 282,700 |
| 2023/09/11 | 6,418 | 6,447 | 6,310 | 6,368 | 334,100 |
| 2023/09/08 | 6,400 | 6,430 | 6,364 | 6,380 | 186,200 |
| 2023/09/07 | 6,438 | 6,455 | 6,368 | 6,380 | 381,700 |
| 2023/09/06 | 6,430 | 6,490 | 6,405 | 6,488 | 222,300 |
| 2023/09/05 | 6,470 | 6,539 | 6,416 | 6,441 | 262,100 |
| 2023/09/04 | 6,424 | 6,490 | 6,354 | 6,469 | 231,000 |
| 2023/09/01 | 6,288 | 6,438 | 6,276 | 6,417 | 369,200 |
| 2023/08/31 | 6,209 | 6,284 | 6,209 | 6,282 | 286,500 |
| 2023/08/30 | 6,277 | 6,280 | 6,181 | 6,196 | 263,500 |
| 2023/08/29 | 6,137 | 6,227 | 6,125 | 6,227 | 253,700 |
| 2023/08/28 | 6,295 | 6,303 | 6,083 | 6,103 | 475,700 |
| 2023/08/25 | 6,265 | 6,408 | 6,250 | 6,347 | 501,900 |
| 2023/08/24 | 6,262 | 6,286 | 6,220 | 6,256 | 119,900 |
| 2023/08/23 | 6,251 | 6,300 | 6,219 | 6,300 | 172,900 |
| 2023/08/22 | 6,233 | 6,265 | 6,205 | 6,251 | 177,100 |
| 2023/08/21 | 6,127 | 6,235 | 6,127 | 6,233 | 321,200 |
| 2023/08/18 | 6,199 | 6,217 | 6,123 | 6,158 | 356,400 |
| 2023/08/17 | 6,335 | 6,385 | 6,168 | 6,246 | 526,300 |
| 2023/08/16 | 6,235 | 6,390 | 6,173 | 6,350 | 576,400 |
| 2023/08/15 | 6,224 | 6,268 | 6,105 | 6,235 | 447,000 |
| 2023/08/14 | 6,355 | 6,381 | 6,202 | 6,224 | 1,014,100 |
| 2023/08/10 | 6,057 | 6,499 | 5,995 | 6,409 | 2,397,300 |
| 2023/08/09 | 5,679 | 5,874 | 5,609 | 5,757 | 959,400 |
| 2023/08/08 | 5,663 | 5,756 | 5,644 | 5,746 | 525,500 |
| 2023/08/07 | 5,570 | 5,632 | 5,557 | 5,615 | 326,300 |
| 2023/08/04 | 5,620 | 5,638 | 5,521 | 5,542 | 254,600 |
| 2023/08/03 | 5,594 | 5,606 | 5,538 | 5,570 | 286,300 |
| 2023/08/02 | 5,587 | 5,664 | 5,573 | 5,623 | 523,900 |
| 2023/08/01 | 5,575 | 5,593 | 5,550 | 5,564 | 215,500 |
| 2023/07/31 | 5,530 | 5,584 | 5,500 | 5,569 | 510,500 |
| 2023/07/28 | 5,371 | 5,469 | 5,334 | 5,452 | 448,000 |
| 2023/07/27 | 5,280 | 5,397 | 5,272 | 5,393 | 277,000 |
| 2023/07/26 | 5,302 | 5,303 | 5,244 | 5,287 | 184,300 |
| 2023/07/25 | 5,299 | 5,337 | 5,280 | 5,296 | 188,500 |
| 2023/07/24 | 5,342 | 5,390 | 5,285 | 5,293 | 263,900 |
| 2023/07/21 | 5,319 | 5,328 | 5,275 | 5,319 | 227,700 |
| 2023/07/20 | 5,350 | 5,366 | 5,320 | 5,336 | 164,800 |
| 2023/07/19 | 5,369 | 5,379 | 5,318 | 5,356 | 236,400 |
| 2023/07/18 | 5,322 | 5,352 | 5,282 | 5,290 | 272,500 |
| 2023/07/14 | 5,375 | 5,417 | 5,309 | 5,315 | 374,000 |
| 2023/07/13 | 5,442 | 5,454 | 5,315 | 5,373 | 455,100 |
| 2023/07/12 | 5,520 | 5,526 | 5,418 | 5,435 | 207,700 |
| 2023/07/11 | 5,465 | 5,523 | 5,450 | 5,465 | 237,500 |
| 2023/07/10 | 5,448 | 5,473 | 5,408 | 5,434 | 195,200 |
| 2023/07/07 | 5,445 | 5,485 | 5,410 | 5,447 | 175,100 |
| 2023/07/06 | 5,421 | 5,516 | 5,386 | 5,456 | 348,200 |
| 2023/07/05 | 5,449 | 5,475 | 5,407 | 5,467 | 215,400 |
| 2023/07/04 | 5,470 | 5,470 | 5,404 | 5,456 | 269,200 |
| 2023/07/03 | 5,480 | 5,501 | 5,435 | 5,452 | 243,800 |
| 2023/06/30 | 5,446 | 5,475 | 5,383 | 5,464 | 358,600 |