9616 東証プライム サービス業
共立メンテナンス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 2,370.0 | 2,380.0 | 2,330.5 | 2,339.0 | 780,700 | 2,339.0 |
2024/9/3 | 2,402.0 | 2,447.0 | 2,396.0 | 2,428.0 | 464,800 | 2,428.0 |
2024/9/2 | 2,425.0 | 2,430.0 | 2,401.5 | 2,406.0 | 377,800 | 2,406.0 |
2024/8/30 | 2,370.0 | 2,410.5 | 2,361.0 | 2,400.0 | 531,900 | 2,400.0 |
2024/8/29 | 2,388.5 | 2,405.5 | 2,352.0 | 2,374.0 | 746,000 | 2,374.0 |
2024/8/28 | 2,369.0 | 2,393.0 | 2,360.0 | 2,380.0 | 856,000 | 2,380.0 |
2024/8/27 | 2,395.0 | 2,398.5 | 2,358.0 | 2,379.0 | 785,700 | 2,379.0 |
2024/8/26 | 2,428.5 | 2,437.5 | 2,392.5 | 2,407.0 | 513,600 | 2,407.0 |
2024/8/23 | 2,432.0 | 2,439.0 | 2,383.0 | 2,420.0 | 618,200 | 2,420.0 |
2024/8/22 | 2,401.0 | 2,420.0 | 2,386.0 | 2,417.0 | 707,100 | 2,417.0 |
2024/8/21 | 2,380.0 | 2,416.0 | 2,380.0 | 2,400.5 | 564,100 | 2,400.5 |
2024/8/20 | 2,345.0 | 2,408.0 | 2,340.5 | 2,402.0 | 820,800 | 2,402.0 |
2024/8/19 | 2,344.5 | 2,388.0 | 2,316.5 | 2,331.0 | 897,300 | 2,331.0 |
2024/8/16 | 2,382.0 | 2,390.0 | 2,346.0 | 2,359.5 | 690,300 | 2,359.5 |
2024/8/15 | 2,300.0 | 2,327.5 | 2,282.0 | 2,312.5 | 1,124,200 | 2,312.5 |
2024/8/14 | 2,328.0 | 2,348.5 | 2,307.0 | 2,320.0 | 1,036,000 | 2,320.0 |
2024/8/13 | 2,291.5 | 2,358.0 | 2,225.5 | 2,346.5 | 2,328,600 | 2,346.5 |
2024/8/9 | 2,405.0 | 2,474.0 | 2,360.5 | 2,441.5 | 1,435,300 | 2,441.5 |
2024/8/8 | 2,364.0 | 2,430.5 | 2,316.5 | 2,387.0 | 937,200 | 2,387.0 |
2024/8/7 | 2,317.0 | 2,455.5 | 2,305.5 | 2,363.0 | 1,182,800 | 2,363.0 |