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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 2,968 | 2,985 | 2,916 | 2,955 | 775,000 |
| 2025/04/03 | 2,979 | 3,054 | 2,951 | 3,031 | 550,400 |
| 2025/04/02 | 3,132 | 3,144 | 3,071 | 3,075 | 462,400 |
| 2025/04/01 | 3,172 | 3,172 | 3,116 | 3,118 | 311,000 |
| 2025/03/31 | 3,121 | 3,156 | 3,081 | 3,112 | 503,700 |
| 2025/03/28 | 3,163 | 3,208 | 3,147 | 3,186 | 742,200 |
| 2025/03/27 | 3,208 | 3,247 | 3,205 | 3,225 | 1,165,700 |
| 2025/03/26 | 3,240 | 3,249 | 3,205 | 3,207 | 701,900 |
| 2025/03/25 | 3,272 | 3,284 | 3,227 | 3,251 | 769,200 |
| 2025/03/24 | 3,222 | 3,258 | 3,213 | 3,256 | 885,000 |
| 2025/03/21 | 3,145 | 3,222 | 3,138 | 3,202 | 1,187,300 |
| 2025/03/19 | 3,164 | 3,198 | 3,122 | 3,137 | 765,900 |
| 2025/03/18 | 3,032 | 3,118 | 3,031 | 3,094 | 801,900 |
| 2025/03/17 | 3,029 | 3,052 | 3,015 | 3,033 | 356,000 |
| 2025/03/14 | 2,970 | 3,042 | 2,966 | 3,015 | 416,800 |
| 2025/03/13 | 2,960 | 3,014 | 2,960 | 3,000 | 491,000 |
| 2025/03/12 | 3,000 | 3,016 | 2,953 | 2,954 | 509,900 |
| 2025/03/11 | 2,997 | 3,000 | 2,929 | 2,995 | 844,100 |
| 2025/03/10 | 3,046 | 3,047 | 3,017 | 3,034 | 389,500 |
| 2025/03/07 | 3,046 | 3,075 | 3,034 | 3,046 | 396,100 |
| 2025/03/06 | 3,140 | 3,144 | 3,063 | 3,072 | 364,300 |
| 2025/03/05 | 3,122 | 3,131 | 3,078 | 3,098 | 525,000 |
| 2025/03/04 | 3,079 | 3,111 | 3,063 | 3,111 | 460,800 |
| 2025/03/03 | 3,061 | 3,122 | 3,053 | 3,103 | 1,038,800 |
| 2025/02/28 | 3,050 | 3,070 | 2,998 | 3,007 | 570,200 |
| 2025/02/27 | 2,975 | 3,063 | 2,958 | 3,032 | 789,100 |
| 2025/02/26 | 2,954 | 2,963 | 2,899 | 2,952 | 605,800 |
| 2025/02/25 | 2,910 | 2,979 | 2,910 | 2,965 | 764,000 |
| 2025/02/21 | 2,999 | 3,002 | 2,899 | 2,907 | 1,166,200 |
| 2025/02/20 | 3,016 | 3,045 | 3,010 | 3,022 | 455,600 |
| 2025/02/19 | 3,028 | 3,042 | 3,001 | 3,013 | 590,900 |
| 2025/02/18 | 3,038 | 3,060 | 3,024 | 3,040 | 380,500 |
| 2025/02/17 | 3,110 | 3,110 | 3,018 | 3,030 | 513,400 |
| 2025/02/14 | 3,120 | 3,133 | 3,067 | 3,078 | 431,700 |
| 2025/02/13 | 3,101 | 3,111 | 3,055 | 3,068 | 1,167,300 |
| 2025/02/12 | 3,169 | 3,178 | 3,065 | 3,119 | 1,050,400 |
| 2025/02/10 | 3,153 | 3,216 | 3,114 | 3,182 | 2,039,900 |
| 2025/02/07 | 3,021 | 3,061 | 2,991 | 3,052 | 1,090,500 |
| 2025/02/06 | 3,040 | 3,064 | 3,026 | 3,035 | 755,800 |
| 2025/02/05 | 3,061 | 3,068 | 3,030 | 3,045 | 321,500 |
| 2025/02/04 | 3,080 | 3,088 | 3,047 | 3,061 | 534,200 |
| 2025/02/03 | 3,045 | 3,070 | 3,010 | 3,061 | 498,100 |
| 2025/01/31 | 3,120 | 3,129 | 3,065 | 3,082 | 421,200 |
| 2025/01/30 | 3,091 | 3,107 | 3,087 | 3,100 | 515,700 |
| 2025/01/29 | 3,118 | 3,148 | 3,102 | 3,110 | 540,900 |
| 2025/01/28 | 3,029 | 3,129 | 3,011 | 3,122 | 1,139,600 |
| 2025/01/27 | 2,913 | 3,027 | 2,913 | 3,027 | 894,900 |
| 2025/01/24 | 2,916 | 2,940 | 2,889 | 2,903 | 414,400 |
| 2025/01/23 | 2,899 | 2,915 | 2,885 | 2,894 | 435,700 |
| 2025/01/22 | 2,865 | 2,897 | 2,846 | 2,887 | 511,200 |
| 2025/01/21 | 2,824 | 2,875 | 2,823 | 2,857 | 240,500 |
| 2025/01/20 | 2,827 | 2,850 | 2,820 | 2,825 | 203,000 |
| 2025/01/17 | 2,809 | 2,831 | 2,801 | 2,827 | 404,700 |
| 2025/01/16 | 2,865 | 2,868 | 2,824 | 2,824 | 384,000 |
| 2025/01/15 | 2,806 | 2,826 | 2,805 | 2,826 | 239,500 |
| 2025/01/14 | 2,801 | 2,819 | 2,771 | 2,800 | 818,000 |
| 2025/01/10 | 2,842 | 2,869 | 2,802 | 2,816 | 533,500 |
| 2025/01/09 | 2,885 | 2,897 | 2,847 | 2,871 | 435,800 |
| 2025/01/08 | 2,922 | 2,926 | 2,874 | 2,886 | 457,100 |
| 2025/01/07 | 2,925 | 2,943 | 2,906 | 2,906 | 515,400 |
| 2025/01/06 | 2,979 | 2,979 | 2,902 | 2,912 | 675,300 |
| 2024/12/30 | 2,960 | 2,980 | 2,917 | 2,929 | 488,700 |
| 2024/12/27 | 2,932 | 2,940 | 2,913 | 2,935 | 447,300 |
| 2024/12/26 | 2,880 | 2,935 | 2,880 | 2,932 | 646,900 |
| 2024/12/25 | 2,866 | 2,874 | 2,845 | 2,874 | 311,200 |
| 2024/12/24 | 2,850 | 2,863 | 2,842 | 2,862 | 324,900 |
| 2024/12/23 | 2,880 | 2,891 | 2,831 | 2,841 | 557,700 |
| 2024/12/20 | 2,835 | 2,877 | 2,832 | 2,848 | 672,200 |
| 2024/12/19 | 2,797 | 2,853 | 2,788 | 2,829 | 690,800 |
| 2024/12/18 | 2,818 | 2,870 | 2,813 | 2,849 | 453,600 |
| 2024/12/17 | 2,851 | 2,870 | 2,828 | 2,846 | 466,700 |
| 2024/12/16 | 2,875 | 2,875 | 2,825 | 2,833 | 586,000 |
| 2024/12/13 | 2,796 | 2,876 | 2,795 | 2,872 | 997,500 |
| 2024/12/12 | 2,810 | 2,824 | 2,787 | 2,806 | 723,300 |
| 2024/12/11 | 2,760 | 2,825 | 2,757 | 2,815 | 533,500 |
| 2024/12/10 | 2,753 | 2,785 | 2,725 | 2,763 | 528,000 |
| 2024/12/09 | 2,745 | 2,764 | 2,723 | 2,751 | 506,400 |
| 2024/12/06 | 2,758 | 2,763 | 2,715 | 2,737 | 387,200 |
| 2024/12/05 | 2,729 | 2,795 | 2,716 | 2,752 | 693,100 |
| 2024/12/04 | 2,695 | 2,729 | 2,658 | 2,716 | 1,283,700 |
| 2024/12/03 | 2,745 | 2,756 | 2,716 | 2,728 | 907,300 |
| 2024/12/02 | 2,762 | 2,765 | 2,725 | 2,747 | 489,900 |
| 2024/11/29 | 2,773 | 2,830 | 2,758 | 2,767 | 1,132,200 |
| 2024/11/28 | 2,660 | 2,734 | 2,659 | 2,716 | 496,100 |
| 2024/11/27 | 2,700 | 2,726 | 2,643 | 2,667 | 404,900 |
| 2024/11/26 | 2,731 | 2,733 | 2,678 | 2,696 | 597,500 |
| 2024/11/25 | 2,723 | 2,773 | 2,710 | 2,717 | 959,800 |
| 2024/11/22 | 2,676 | 2,714 | 2,641 | 2,687 | 907,600 |
| 2024/11/21 | 2,559 | 2,677 | 2,555 | 2,654 | 1,137,400 |
| 2024/11/20 | 2,510 | 2,557 | 2,510 | 2,539 | 346,100 |
| 2024/11/19 | 2,550 | 2,586 | 2,495 | 2,513 | 652,000 |
| 2024/11/18 | 2,505 | 2,546 | 2,505 | 2,534 | 471,500 |
| 2024/11/15 | 2,500 | 2,523 | 2,499 | 2,514 | 691,800 |
| 2024/11/14 | 2,568 | 2,576 | 2,488 | 2,493 | 771,300 |
| 2024/11/13 | 2,555 | 2,601 | 2,552 | 2,574 | 670,600 |
| 2024/11/12 | 2,550 | 2,578 | 2,536 | 2,557 | 694,100 |
| 2024/11/11 | 2,705 | 2,743 | 2,542 | 2,558 | 1,922,700 |
| 2024/11/08 | 2,514 | 2,515 | 2,455 | 2,460 | 619,800 |
| 2024/11/07 | 2,470 | 2,513 | 2,466 | 2,473 | 815,700 |
| 2024/11/06 | 2,480 | 2,501 | 2,462 | 2,480 | 421,000 |
| 2024/11/05 | 2,462 | 2,479 | 2,432 | 2,447 | 493,400 |
| 2024/11/01 | 2,432 | 2,460 | 2,425 | 2,446 | 373,300 |
| 2024/10/31 | 2,450 | 2,476 | 2,440 | 2,465 | 356,200 |
| 2024/10/30 | 2,443 | 2,475 | 2,435 | 2,462 | 443,700 |
| 2024/10/29 | 2,445 | 2,446 | 2,429 | 2,441 | 387,900 |
| 2024/10/28 | 2,396 | 2,445 | 2,390 | 2,439 | 388,700 |
| 2024/10/25 | 2,405 | 2,411 | 2,364 | 2,390 | 320,600 |
| 2024/10/24 | 2,380 | 2,416 | 2,357 | 2,406 | 323,700 |
| 2024/10/23 | 2,436 | 2,444 | 2,408 | 2,411 | 368,400 |
| 2024/10/22 | 2,450 | 2,456 | 2,420 | 2,429 | 411,700 |
| 2024/10/21 | 2,476 | 2,476 | 2,443 | 2,450 | 361,900 |
| 2024/10/18 | 2,474 | 2,486 | 2,444 | 2,464 | 313,100 |
| 2024/10/17 | 2,489 | 2,514 | 2,474 | 2,474 | 354,100 |
| 2024/10/16 | 2,480 | 2,497 | 2,467 | 2,478 | 422,800 |
| 2024/10/15 | 2,471 | 2,495 | 2,470 | 2,484 | 347,700 |
| 2024/10/11 | 2,470 | 2,489 | 2,463 | 2,468 | 345,400 |
| 2024/10/10 | 2,508 | 2,518 | 2,469 | 2,471 | 402,400 |
| 2024/10/09 | 2,520 | 2,525 | 2,471 | 2,516 | 433,600 |
| 2024/10/08 | 2,513 | 2,513 | 2,479 | 2,490 | 472,100 |
| 2024/10/07 | 2,540 | 2,541 | 2,511 | 2,534 | 437,100 |
| 2024/10/04 | 2,510 | 2,523 | 2,483 | 2,523 | 485,000 |