日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/28 3,246 3,290 3,206 3,282 1,278,700
2026/07/27 3,105 3,228 3,093 3,221 1,345,200
2026/07/24 3,030 3,071 3,024 3,064 644,500
2026/07/23 3,068 3,097 3,051 3,090 611,200
2026/07/22 3,085 3,134 3,069 3,093 921,300
2026/07/21 3,070 3,136 3,068 3,125 1,046,100
2026/07/17 3,003 3,049 2,999 3,030 1,422,700
2026/07/16 3,030 3,076 3,027 3,053 1,033,900
2026/07/15 2,938 3,012 2,916 3,004 1,010,800
2026/07/14 2,875 2,948 2,875 2,938 882,500
2026/07/13 2,897 2,907 2,854 2,875 677,100
2026/07/10 2,915 2,917 2,856 2,897 1,358,100
2026/07/09 3,000 3,030 2,923 2,939 1,044,800
2026/07/08 3,160 3,180 3,037 3,044 1,009,800
2026/07/07 3,145 3,219 3,137 3,163 860,000
2026/07/06 3,044 3,152 3,022 3,152 1,323,600
2026/07/03 3,060 3,066 2,981 2,994 1,203,700
2026/07/02 3,018 3,089 2,998 3,067 1,131,600
2026/07/01 3,022 3,050 2,970 2,987 1,060,400
2026/06/30 3,035 3,053 2,983 3,038 997,300
2026/06/29 2,944 3,017 2,931 3,010 912,300
2026/06/26 3,015 3,049 2,928 2,952 1,250,100
2026/06/25 2,950 3,004 2,937 2,991 1,474,000
2026/06/24 2,921 2,935 2,883 2,927 844,900
2026/06/23 2,885 2,916 2,881 2,901 960,500
2026/06/22 2,846 2,885 2,809 2,885 1,090,700
2026/06/19 2,820 2,895 2,782 2,888 1,614,500
2026/06/18 2,819 2,859 2,806 2,834 1,366,700
2026/06/17 2,730 2,820 2,703 2,820 1,845,300
2026/06/16 2,701 2,739 2,692 2,729 1,131,300
2026/06/15 2,667 2,731 2,645 2,725 1,538,000
2026/06/12 2,642 2,654 2,604 2,623 696,400
2026/06/11 2,658 2,682 2,591 2,618 848,000
2026/06/10 2,636 2,652 2,608 2,652 794,100
2026/06/09 2,563 2,626 2,550 2,621 801,400
2026/06/08 2,542 2,606 2,520 2,541 850,800
2026/06/05 2,560 2,586 2,539 2,542 638,000
2026/06/04 2,572 2,584 2,520 2,536 719,800
2026/06/03 2,522 2,588 2,486 2,572 1,437,400
2026/06/02 2,400 2,495 2,388 2,483 1,346,700
2026/06/01 2,500 2,507 2,374 2,390 1,218,400
2026/05/29 2,470 2,519 2,465 2,507 560,000
2026/05/28 2,510 2,534 2,475 2,489 607,100
2026/05/27 2,455 2,490 2,442 2,490 648,600
2026/05/26 2,465 2,508 2,462 2,474 635,000
2026/05/25 2,487 2,487 2,433 2,465 662,900
2026/05/22 2,512 2,515 2,474 2,474 541,100
2026/05/21 2,530 2,531 2,492 2,509 561,100
2026/05/20 2,515 2,526 2,481 2,508 734,600
2026/05/19 2,543 2,550 2,492 2,513 1,100,600
2026/05/18 2,452 2,562 2,434 2,502 2,161,500
2026/05/15 2,361 2,372 2,339 2,363 972,900
2026/05/14 2,368 2,380 2,343 2,356 927,700
2026/05/13 2,418 2,454 2,378 2,378 845,200
2026/05/12 2,426 2,454 2,392 2,411 822,300
2026/05/11 2,390 2,414 2,353 2,414 1,173,800
2026/05/08 2,429 2,455 2,379 2,394 1,008,000
2026/05/07 2,410 2,423 2,363 2,392 1,034,600
2026/05/01 2,373 2,408 2,368 2,400 620,800
2026/04/30 2,400 2,412 2,352 2,366 1,011,300
2026/04/28 2,397 2,424 2,391 2,424 635,000
2026/04/27 2,362 2,417 2,342 2,397 899,200
2026/04/24 2,390 2,418 2,321 2,359 1,482,100
2026/04/23 2,480 2,482 2,404 2,422 1,031,500
2026/04/22 2,530 2,552 2,498 2,498 579,900
2026/04/21 2,530 2,545 2,513 2,525 542,000
2026/04/20 2,560 2,569 2,520 2,527 658,000
2026/04/17 2,548 2,564 2,515 2,519 686,500
2026/04/16 2,558 2,581 2,542 2,553 966,600
2026/04/15 2,619 2,637 2,597 2,608 666,300
2026/04/14 2,620 2,645 2,584 2,586 973,000
2026/04/13 2,565 2,600 2,561 2,585 613,800
2026/04/10 2,596 2,618 2,564 2,569 1,094,800
2026/04/09 2,580 2,597 2,574 2,576 581,900
2026/04/08 2,561 2,598 2,557 2,587 911,900
2026/04/07 2,533 2,555 2,520 2,526 623,700
2026/04/06 2,528 2,529 2,481 2,510 570,200
2026/04/03 2,485 2,524 2,484 2,518 591,200
2026/03/27 2,490 2,524 2,478 2,502 2,631,300
2026/03/26 2,460 2,497 2,458 2,484 1,230,200
2026/03/25 2,467 2,471 2,446 2,457 1,056,900
2026/03/24 2,449 2,449 2,426 2,439 1,031,100
2026/03/23 2,439 2,440 2,396 2,399 1,562,200
2026/03/19 2,496 2,519 2,447 2,452 1,425,500
2026/03/18 2,475 2,530 2,473 2,526 890,500
2026/03/17 2,468 2,505 2,465 2,476 1,085,900
2026/03/16 2,453 2,484 2,439 2,453 1,406,600
2026/03/13 2,462 2,489 2,444 2,448 1,510,600
2026/03/12 2,534 2,538 2,472 2,487 1,633,600
2026/03/11 2,590 2,594 2,544 2,544 914,800
2026/03/10 2,592 2,594 2,555 2,570 889,200
2026/03/09 2,519 2,583 2,510 2,583 1,195,700
2026/03/06 2,553 2,588 2,543 2,582 615,200
2026/03/05 2,600 2,616 2,570 2,570 766,600
2026/03/04 2,550 2,575 2,515 2,526 1,587,200
2026/03/03 2,662 2,665 2,567 2,567 1,720,900
2026/03/02 2,650 2,694 2,636 2,686 966,000
2026/02/27 2,699 2,715 2,673 2,673 1,027,100
2026/02/26 2,644 2,665 2,636 2,664 1,256,300
2026/02/25 2,625 2,636 2,608 2,627 690,200
2026/02/24 2,600 2,638 2,578 2,608 1,369,900
2026/02/20 2,660 2,663 2,614 2,615 1,616,400
2026/02/19 2,705 2,710 2,659 2,671 1,934,600
2026/02/18 2,730 2,733 2,702 2,703 869,200
2026/02/17 2,704 2,715 2,692 2,715 842,400
2026/02/16 2,770 2,779 2,704 2,721 910,300
2026/02/13 2,721 2,767 2,703 2,750 997,800
2026/02/12 2,728 2,729 2,698 2,721 1,678,700
2026/02/10 2,720 2,753 2,690 2,716 3,556,300
2026/02/09 2,825 2,842 2,795 2,840 991,100
2026/02/06 2,785 2,812 2,783 2,794 533,900
2026/02/05 2,752 2,844 2,748 2,785 766,000
2026/02/04 2,775 2,779 2,727 2,727 929,800
2026/02/03 2,783 2,794 2,764 2,777 679,900
2026/02/02 2,830 2,834 2,775 2,781 669,000
2026/01/30 2,789 2,826 2,766 2,813 510,600
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

このページの先頭へ