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 |
|---|---|---|---|---|---|
| 2026/01/29 | 2,790 | 2,797 | 2,751 | 2,760 | 669,200 |
| 2026/01/28 | 2,820 | 2,828 | 2,796 | 2,801 | 649,300 |
| 2026/01/27 | 2,875 | 2,883 | 2,833 | 2,848 | 565,200 |
| 2026/01/26 | 2,915 | 2,915 | 2,878 | 2,885 | 621,500 |
| 2026/01/23 | 2,940 | 2,956 | 2,915 | 2,915 | 372,100 |
| 2026/01/22 | 2,927 | 2,950 | 2,917 | 2,919 | 358,800 |
| 2026/01/21 | 2,930 | 2,941 | 2,897 | 2,915 | 558,000 |
| 2026/01/20 | 2,967 | 2,987 | 2,952 | 2,975 | 390,700 |
| 2026/01/19 | 2,969 | 2,974 | 2,930 | 2,974 | 349,300 |
| 2026/01/16 | 2,980 | 2,996 | 2,951 | 2,969 | 435,200 |
| 2026/01/15 | 2,997 | 3,008 | 2,973 | 2,982 | 542,000 |
| 2026/01/14 | 2,970 | 2,989 | 2,958 | 2,989 | 527,800 |
| 2026/01/13 | 3,007 | 3,015 | 2,939 | 2,972 | 736,400 |
| 2026/01/09 | 2,980 | 3,003 | 2,966 | 2,996 | 543,900 |
| 2026/01/08 | 2,930 | 2,987 | 2,926 | 2,967 | 696,600 |
| 2026/01/07 | 2,909 | 2,942 | 2,895 | 2,927 | 560,500 |
| 2026/01/06 | 2,877 | 2,947 | 2,868 | 2,933 | 727,300 |
| 2026/01/05 | 2,841 | 2,886 | 2,821 | 2,877 | 936,900 |
| 2025/12/30 | 2,830 | 2,849 | 2,796 | 2,803 | 718,000 |
| 2025/12/29 | 2,848 | 2,848 | 2,815 | 2,820 | 478,600 |
| 2025/12/26 | 2,863 | 2,868 | 2,799 | 2,818 | 836,500 |
| 2025/12/25 | 2,847 | 2,872 | 2,845 | 2,862 | 368,000 |
| 2025/12/24 | 2,819 | 2,850 | 2,817 | 2,844 | 496,200 |
| 2025/12/23 | 2,819 | 2,835 | 2,807 | 2,825 | 574,800 |
| 2025/12/22 | 2,887 | 2,887 | 2,787 | 2,802 | 1,060,100 |
| 2025/12/19 | 2,856 | 2,872 | 2,840 | 2,860 | 957,500 |
| 2025/12/18 | 2,863 | 2,876 | 2,847 | 2,856 | 627,400 |
| 2025/12/17 | 2,846 | 2,846 | 2,816 | 2,833 | 656,600 |
| 2025/12/16 | 2,899 | 2,899 | 2,850 | 2,855 | 486,200 |
| 2025/12/15 | 2,888 | 2,923 | 2,868 | 2,890 | 581,800 |
| 2025/12/12 | 2,810 | 2,876 | 2,810 | 2,876 | 716,600 |
| 2025/12/11 | 2,843 | 2,843 | 2,778 | 2,793 | 641,000 |
| 2025/12/10 | 2,823 | 2,867 | 2,817 | 2,826 | 818,500 |
| 2025/12/09 | 2,805 | 2,815 | 2,793 | 2,800 | 409,400 |
| 2025/12/08 | 2,811 | 2,839 | 2,797 | 2,811 | 669,300 |
| 2025/12/05 | 2,800 | 2,837 | 2,793 | 2,808 | 729,100 |
| 2025/12/04 | 2,740 | 2,786 | 2,726 | 2,783 | 818,500 |
| 2025/12/03 | 2,770 | 2,777 | 2,746 | 2,747 | 480,700 |
| 2025/12/02 | 2,800 | 2,802 | 2,773 | 2,775 | 600,300 |
| 2025/12/01 | 2,850 | 2,867 | 2,804 | 2,807 | 603,600 |
| 2025/11/28 | 2,851 | 2,862 | 2,843 | 2,849 | 564,900 |
| 2025/11/27 | 2,884 | 2,890 | 2,846 | 2,862 | 700,900 |
| 2025/11/26 | 2,840 | 2,878 | 2,833 | 2,865 | 651,900 |
| 2025/11/25 | 2,814 | 2,886 | 2,800 | 2,828 | 1,121,100 |
| 2025/11/21 | 2,700 | 2,780 | 2,696 | 2,769 | 1,525,500 |
| 2025/11/20 | 2,718 | 2,728 | 2,663 | 2,684 | 1,927,300 |
| 2025/11/19 | 2,748 | 2,773 | 2,728 | 2,730 | 1,213,300 |
| 2025/11/18 | 2,801 | 2,832 | 2,743 | 2,749 | 1,748,600 |
| 2025/11/17 | 2,880 | 2,912 | 2,797 | 2,820 | 2,219,900 |
| 2025/11/14 | 3,070 | 3,081 | 3,054 | 3,070 | 569,800 |
| 2025/11/13 | 3,127 | 3,156 | 3,090 | 3,094 | 726,800 |
| 2025/11/12 | 3,100 | 3,113 | 3,074 | 3,081 | 917,500 |
| 2025/11/11 | 3,125 | 3,166 | 3,070 | 3,087 | 1,082,600 |
| 2025/11/10 | 3,148 | 3,176 | 3,038 | 3,169 | 2,350,000 |
| 2025/11/07 | 2,924 | 2,947 | 2,913 | 2,929 | 1,130,800 |
| 2025/11/06 | 2,894 | 2,938 | 2,878 | 2,906 | 1,050,300 |
| 2025/11/05 | 2,852 | 2,900 | 2,820 | 2,886 | 1,289,700 |
| 2025/11/04 | 2,967 | 2,976 | 2,866 | 2,866 | 1,566,900 |
| 2025/10/31 | 2,986 | 3,006 | 2,965 | 3,003 | 436,700 |
| 2025/10/30 | 2,938 | 2,975 | 2,936 | 2,964 | 1,024,500 |
| 2025/10/29 | 3,008 | 3,017 | 2,948 | 2,951 | 768,900 |
| 2025/10/28 | 3,035 | 3,046 | 2,999 | 3,025 | 901,700 |
| 2025/10/27 | 3,000 | 3,048 | 2,996 | 3,025 | 511,400 |
| 2025/10/24 | 3,011 | 3,032 | 3,000 | 3,000 | 348,900 |
| 2025/10/23 | 3,012 | 3,045 | 3,006 | 3,006 | 410,100 |
| 2025/10/22 | 3,035 | 3,037 | 3,006 | 3,013 | 406,300 |
| 2025/10/21 | 2,985 | 3,044 | 2,983 | 3,023 | 560,300 |
| 2025/10/20 | 2,986 | 2,995 | 2,961 | 2,979 | 595,400 |
| 2025/10/17 | 2,960 | 2,968 | 2,932 | 2,944 | 763,800 |
| 2025/10/16 | 3,000 | 3,022 | 2,962 | 2,985 | 951,700 |
| 2025/10/15 | 3,043 | 3,055 | 3,019 | 3,020 | 534,900 |
| 2025/10/14 | 3,021 | 3,074 | 3,011 | 3,021 | 631,000 |
| 2025/10/10 | 3,111 | 3,113 | 3,055 | 3,077 | 780,200 |
| 2025/10/09 | 3,147 | 3,167 | 3,120 | 3,130 | 670,200 |
| 2025/10/08 | 3,148 | 3,197 | 3,140 | 3,167 | 644,000 |
| 2025/10/07 | 3,180 | 3,180 | 3,154 | 3,157 | 308,100 |
| 2025/10/06 | 3,187 | 3,192 | 3,120 | 3,170 | 641,500 |
| 2025/10/03 | 3,141 | 3,168 | 3,114 | 3,119 | 436,100 |
| 2025/10/02 | 3,196 | 3,201 | 3,104 | 3,114 | 814,000 |
| 2025/10/01 | 3,197 | 3,204 | 3,150 | 3,194 | 687,300 |
| 2025/09/30 | 3,255 | 3,258 | 3,195 | 3,195 | 655,900 |
| 2025/09/29 | 3,331 | 3,347 | 3,264 | 3,264 | 1,462,200 |
| 2025/09/26 | 3,360 | 3,409 | 3,350 | 3,378 | 1,917,700 |
| 2025/09/25 | 3,315 | 3,354 | 3,315 | 3,354 | 561,800 |
| 2025/09/24 | 3,312 | 3,334 | 3,285 | 3,326 | 567,600 |
| 2025/09/22 | 3,291 | 3,334 | 3,288 | 3,312 | 647,000 |
| 2025/09/19 | 3,327 | 3,333 | 3,290 | 3,296 | 997,200 |
| 2025/09/18 | 3,305 | 3,347 | 3,286 | 3,329 | 768,800 |
| 2025/09/17 | 3,294 | 3,297 | 3,265 | 3,278 | 553,700 |
| 2025/09/16 | 3,325 | 3,330 | 3,293 | 3,294 | 810,500 |
| 2025/09/12 | 3,381 | 3,381 | 3,329 | 3,333 | 624,500 |
| 2025/09/11 | 3,350 | 3,355 | 3,323 | 3,348 | 463,500 |
| 2025/09/10 | 3,346 | 3,372 | 3,320 | 3,347 | 500,500 |
| 2025/09/09 | 3,399 | 3,400 | 3,326 | 3,336 | 567,400 |
| 2025/09/08 | 3,332 | 3,410 | 3,326 | 3,390 | 923,400 |
| 2025/09/05 | 3,301 | 3,332 | 3,287 | 3,332 | 639,000 |
| 2025/09/04 | 3,302 | 3,303 | 3,240 | 3,285 | 644,200 |
| 2025/09/03 | 3,270 | 3,300 | 3,270 | 3,294 | 511,600 |
| 2025/09/02 | 3,315 | 3,320 | 3,270 | 3,289 | 595,300 |
| 2025/09/01 | 3,318 | 3,369 | 3,306 | 3,321 | 450,900 |
| 2025/08/29 | 3,350 | 3,366 | 3,318 | 3,354 | 460,700 |
| 2025/08/28 | 3,315 | 3,363 | 3,315 | 3,353 | 491,400 |
| 2025/08/27 | 3,293 | 3,345 | 3,289 | 3,343 | 559,200 |
| 2025/08/26 | 3,316 | 3,330 | 3,286 | 3,315 | 739,700 |
| 2025/08/25 | 3,411 | 3,414 | 3,326 | 3,333 | 739,700 |
| 2025/08/22 | 3,350 | 3,394 | 3,349 | 3,394 | 592,800 |
| 2025/08/21 | 3,380 | 3,387 | 3,348 | 3,362 | 760,600 |
| 2025/08/20 | 3,458 | 3,459 | 3,398 | 3,408 | 715,100 |
| 2025/08/19 | 3,449 | 3,477 | 3,420 | 3,458 | 613,000 |
| 2025/08/18 | 3,414 | 3,444 | 3,407 | 3,425 | 596,600 |
| 2025/08/15 | 3,403 | 3,412 | 3,384 | 3,400 | 809,000 |
| 2025/08/14 | 3,439 | 3,443 | 3,392 | 3,403 | 724,700 |
| 2025/08/13 | 3,487 | 3,490 | 3,431 | 3,451 | 885,900 |
| 2025/08/12 | 3,443 | 3,483 | 3,380 | 3,446 | 2,149,700 |
| 2025/08/08 | 3,589 | 3,607 | 3,555 | 3,583 | 848,200 |
| 2025/08/07 | 3,554 | 3,608 | 3,542 | 3,561 | 533,000 |
| 2025/08/06 | 3,547 | 3,587 | 3,538 | 3,579 | 479,100 |
| 2025/08/05 | 3,601 | 3,615 | 3,544 | 3,544 | 429,500 |
| 2025/08/04 | 3,537 | 3,583 | 3,525 | 3,583 | 491,400 |
| 2025/08/01 | 3,652 | 3,669 | 3,525 | 3,594 | 826,700 |
| 2025/07/31 | 3,633 | 3,672 | 3,604 | 3,664 | 378,000 |
| 2025/07/30 | 3,587 | 3,620 | 3,567 | 3,614 | 320,400 |
| 2025/07/29 | 3,600 | 3,610 | 3,575 | 3,588 | 348,200 |
| 2025/07/28 | 3,629 | 3,645 | 3,563 | 3,607 | 425,900 |
| 2025/07/25 | 3,637 | 3,643 | 3,602 | 3,630 | 333,800 |
| 2025/07/24 | 3,641 | 3,650 | 3,612 | 3,637 | 616,200 |
| 2025/07/23 | 3,696 | 3,699 | 3,657 | 3,661 | 419,900 |
| 2025/07/22 | 3,687 | 3,695 | 3,642 | 3,680 | 468,200 |
| 2025/07/18 | 3,756 | 3,758 | 3,678 | 3,687 | 397,100 |
| 2025/07/17 | 3,713 | 3,771 | 3,692 | 3,767 | 404,700 |
| 2025/07/16 | 3,705 | 3,707 | 3,650 | 3,680 | 533,500 |
| 2025/07/15 | 3,776 | 3,779 | 3,706 | 3,709 | 411,800 |
| 2025/07/14 | 3,763 | 3,785 | 3,727 | 3,776 | 422,900 |
| 2025/07/11 | 3,740 | 3,774 | 3,730 | 3,742 | 499,000 |
| 2025/07/10 | 3,688 | 3,762 | 3,663 | 3,733 | 712,400 |
| 2025/07/09 | 3,591 | 3,666 | 3,584 | 3,666 | 668,600 |
| 2025/07/08 | 3,568 | 3,594 | 3,530 | 3,594 | 475,500 |
| 2025/07/07 | 3,478 | 3,558 | 3,478 | 3,537 | 676,300 |
| 2025/07/04 | 3,439 | 3,472 | 3,425 | 3,450 | 332,000 |
| 2025/07/03 | 3,520 | 3,541 | 3,453 | 3,453 | 648,100 |
| 2025/07/02 | 3,560 | 3,620 | 3,523 | 3,542 | 894,600 |
| 2025/07/01 | 3,500 | 3,509 | 3,448 | 3,452 | 287,300 |
| 2025/06/30 | 3,548 | 3,551 | 3,509 | 3,524 | 406,800 |
| 2025/06/27 | 3,463 | 3,530 | 3,454 | 3,523 | 506,000 |
| 2025/06/26 | 3,400 | 3,480 | 3,400 | 3,480 | 552,500 |
| 2025/06/25 | 3,349 | 3,393 | 3,339 | 3,390 | 460,400 |
| 2025/06/24 | 3,410 | 3,437 | 3,359 | 3,381 | 534,200 |
| 2025/06/23 | 3,311 | 3,420 | 3,240 | 3,407 | 791,400 |
| 2025/06/20 | 3,314 | 3,368 | 3,302 | 3,333 | 1,076,900 |
| 2025/06/19 | 3,300 | 3,365 | 3,297 | 3,310 | 565,300 |
| 2025/06/18 | 3,317 | 3,329 | 3,277 | 3,312 | 386,000 |
| 2025/06/17 | 3,337 | 3,346 | 3,286 | 3,292 | 496,600 |
| 2025/06/16 | 3,340 | 3,359 | 3,304 | 3,317 | 667,500 |
| 2025/06/13 | 3,405 | 3,412 | 3,320 | 3,332 | 737,300 |
| 2025/06/12 | 3,547 | 3,547 | 3,431 | 3,436 | 498,800 |
| 2025/06/11 | 3,505 | 3,553 | 3,496 | 3,526 | 375,900 |
| 2025/06/10 | 3,500 | 3,515 | 3,466 | 3,492 | 341,300 |
| 2025/06/09 | 3,561 | 3,583 | 3,490 | 3,492 | 429,100 |
| 2025/06/06 | 3,484 | 3,541 | 3,478 | 3,537 | 283,600 |
| 2025/06/05 | 3,560 | 3,587 | 3,506 | 3,515 | 467,600 |
| 2025/06/04 | 3,600 | 3,600 | 3,542 | 3,575 | 352,100 |
| 2025/06/03 | 3,492 | 3,602 | 3,470 | 3,580 | 638,600 |
| 2025/06/02 | 3,464 | 3,518 | 3,451 | 3,492 | 461,500 |
| 2025/05/30 | 3,520 | 3,522 | 3,450 | 3,482 | 699,900 |
| 2025/05/29 | 3,555 | 3,582 | 3,531 | 3,541 | 340,900 |
| 2025/05/28 | 3,524 | 3,586 | 3,517 | 3,561 | 448,600 |
| 2025/05/27 | 3,580 | 3,585 | 3,484 | 3,511 | 428,400 |
| 2025/05/26 | 3,572 | 3,585 | 3,523 | 3,539 | 396,500 |
| 2025/05/23 | 3,603 | 3,634 | 3,554 | 3,554 | 566,700 |
| 2025/05/22 | 3,589 | 3,699 | 3,587 | 3,659 | 1,077,400 |
| 2025/05/21 | 3,513 | 3,619 | 3,505 | 3,551 | 1,359,400 |
| 2025/05/20 | 3,551 | 3,569 | 3,485 | 3,530 | 924,200 |
| 2025/05/19 | 3,520 | 3,529 | 3,446 | 3,468 | 952,300 |
| 2025/05/16 | 3,419 | 3,565 | 3,333 | 3,528 | 2,851,100 |
| 2025/05/15 | 3,300 | 3,326 | 3,246 | 3,254 | 534,800 |
| 2025/05/14 | 3,329 | 3,340 | 3,299 | 3,323 | 727,700 |
| 2025/05/13 | 3,318 | 3,320 | 3,277 | 3,308 | 490,500 |
| 2025/05/12 | 3,240 | 3,294 | 3,235 | 3,293 | 428,800 |
| 2025/05/09 | 3,197 | 3,241 | 3,190 | 3,217 | 404,200 |
| 2025/05/08 | 3,130 | 3,213 | 3,121 | 3,199 | 511,900 |
| 2025/05/07 | 3,150 | 3,175 | 3,117 | 3,150 | 568,100 |
| 2025/05/02 | 3,047 | 3,129 | 3,033 | 3,115 | 627,400 |
| 2025/05/01 | 2,991 | 3,049 | 2,989 | 3,035 | 490,800 |
| 2025/04/30 | 2,990 | 3,033 | 2,986 | 3,019 | 364,300 |
| 2025/04/28 | 2,967 | 3,009 | 2,967 | 2,983 | 284,000 |
| 2025/04/25 | 2,929 | 2,976 | 2,918 | 2,967 | 381,200 |
| 2025/04/24 | 2,987 | 2,988 | 2,952 | 2,954 | 257,500 |
| 2025/04/23 | 2,990 | 2,990 | 2,955 | 2,980 | 351,500 |
| 2025/04/22 | 2,965 | 2,980 | 2,938 | 2,952 | 285,500 |
| 2025/04/21 | 2,989 | 2,999 | 2,957 | 2,978 | 374,500 |
| 2025/04/18 | 2,980 | 2,980 | 2,951 | 2,976 | 229,200 |
| 2025/04/17 | 2,945 | 2,975 | 2,923 | 2,950 | 395,200 |
| 2025/04/16 | 2,990 | 3,007 | 2,944 | 2,959 | 503,400 |
| 2025/04/15 | 3,065 | 3,074 | 2,982 | 2,989 | 481,000 |
| 2025/04/14 | 3,036 | 3,076 | 3,031 | 3,062 | 453,200 |
| 2025/04/11 | 2,956 | 3,027 | 2,933 | 3,018 | 701,200 |
| 2025/04/10 | 3,036 | 3,044 | 2,978 | 3,026 | 1,048,500 |
| 2025/04/09 | 2,876 | 2,931 | 2,855 | 2,900 | 851,000 |
| 2025/04/08 | 2,862 | 2,976 | 2,850 | 2,947 | 938,500 |
| 2025/04/07 | 2,748 | 2,861 | 2,710 | 2,739 | 1,571,200 |