9616 (株)共立メンテナンス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3,589 | 3,699 | 3,587 | 3,659 | 1,077,400 | 3,659 |
| 2025-05-21 | 3,513 | 3,619 | 3,505 | 3,551 | 1,359,400 | 3,551 |
| 2025-05-20 | 3,551 | 3,569 | 3,485 | 3,530 | 924,200 | 3,530 |
| 2025-05-19 | 3,520 | 3,529 | 3,446 | 3,468 | 952,300 | 3,468 |
| 2025-05-16 | 3,419 | 3,565 | 3,333 | 3,528 | 2,851,100 | 3,528 |
| 2025-05-15 | 3,300 | 3,326 | 3,246 | 3,254 | 534,800 | 3,254 |
| 2025-05-14 | 3,329 | 3,340 | 3,299 | 3,323 | 727,700 | 3,323 |
| 2025-05-13 | 3,318 | 3,320 | 3,277 | 3,308 | 490,500 | 3,308 |
| 2025-05-12 | 3,240 | 3,294 | 3,235 | 3,293 | 428,800 | 3,293 |
| 2025-05-09 | 3,197 | 3,241 | 3,190 | 3,217 | 404,200 | 3,217 |
| 2025-05-08 | 3,130 | 3,213 | 3,121 | 3,199 | 511,900 | 3,199 |
| 2025-05-07 | 3,150 | 3,175 | 3,117 | 3,150 | 568,100 | 3,150 |
| 2025-05-02 | 3,047 | 3,129 | 3,033 | 3,115 | 627,400 | 3,115 |
| 2025-05-01 | 2,991 | 3,049 | 2,989 | 3,035 | 490,800 | 3,035 |
| 2025-04-30 | 2,990 | 3,033 | 2,986 | 3,019 | 364,300 | 3,019 |
| 2025-04-28 | 2,966.5 | 3,009 | 2,966.5 | 2,983 | 284,000 | 2,983 |
| 2025-04-25 | 2,929 | 2,976 | 2,918 | 2,966.5 | 381,200 | 2,966.50 |
| 2025-04-24 | 2,987 | 2,987.5 | 2,952 | 2,954 | 257,500 | 2,954 |
| 2025-04-23 | 2,990 | 2,990 | 2,954.5 | 2,979.5 | 351,500 | 2,979.50 |
| 2025-04-22 | 2,965 | 2,980 | 2,938 | 2,952 | 285,500 | 2,952 |
| 2025-04-21 | 2,989 | 2,999 | 2,957 | 2,977.5 | 374,500 | 2,977.50 |
| 2025-04-18 | 2,980 | 2,980 | 2,950.5 | 2,976 | 229,200 | 2,976 |
| 2025-04-17 | 2,945 | 2,975 | 2,922.5 | 2,950 | 395,200 | 2,950 |
| 2025-04-16 | 2,990 | 3,007 | 2,944 | 2,959 | 503,400 | 2,959 |
| 2025-04-15 | 3,065 | 3,074 | 2,981.5 | 2,988.5 | 481,000 | 2,988.50 |
| 2025-04-14 | 3,036 | 3,076 | 3,031 | 3,062 | 453,200 | 3,062 |
| 2025-04-11 | 2,956 | 3,027 | 2,933 | 3,018 | 701,200 | 3,018 |
| 2025-04-10 | 3,036 | 3,044 | 2,977.5 | 3,026 | 1,048,500 | 3,026 |
| 2025-04-09 | 2,875.5 | 2,931 | 2,855 | 2,900 | 851,000 | 2,900 |
| 2025-04-08 | 2,861.5 | 2,976 | 2,850 | 2,946.5 | 938,500 | 2,946.50 |
| 2025-04-07 | 2,748 | 2,860.5 | 2,710 | 2,738.5 | 1,571,200 | 2,738.50 |
| 2025-04-04 | 2,967.5 | 2,984.5 | 2,915.5 | 2,955 | 775,000 | 2,955 |
| 2025-04-03 | 2,978.5 | 3,054 | 2,950.5 | 3,031 | 550,400 | 3,031 |
| 2025-04-02 | 3,132 | 3,144 | 3,071 | 3,075 | 462,400 | 3,075 |
| 2025-04-01 | 3,172 | 3,172 | 3,116 | 3,118 | 311,000 | 3,118 |
| 2025-03-31 | 3,121 | 3,156 | 3,081 | 3,112 | 503,700 | 3,112 |
| 2025-03-28 | 3,163 | 3,208 | 3,147 | 3,186 | 742,200 | 3,186 |
| 2025-03-27 | 3,208 | 3,247 | 3,205 | 3,225 | 1,165,700 | 3,225 |
| 2025-03-26 | 3,240 | 3,249 | 3,205 | 3,207 | 701,900 | 3,207 |
| 2025-03-25 | 3,272 | 3,284 | 3,227 | 3,251 | 769,200 | 3,251 |
| 2025-03-24 | 3,222 | 3,258 | 3,213 | 3,256 | 885,000 | 3,256 |
| 2025-03-21 | 3,145 | 3,222 | 3,138 | 3,202 | 1,187,300 | 3,202 |
| 2025-03-19 | 3,164 | 3,198 | 3,122 | 3,137 | 765,900 | 3,137 |
| 2025-03-18 | 3,032 | 3,118 | 3,031 | 3,094 | 801,900 | 3,094 |
| 2025-03-17 | 3,029 | 3,052 | 3,015 | 3,033 | 356,000 | 3,033 |
| 2025-03-14 | 2,969.5 | 3,042 | 2,966 | 3,015 | 416,800 | 3,015 |
| 2025-03-13 | 2,960 | 3,014 | 2,960 | 3,000 | 491,000 | 3,000 |
| 2025-03-12 | 3,000 | 3,016 | 2,953 | 2,953.5 | 509,900 | 2,953.50 |
| 2025-03-11 | 2,997 | 3,000 | 2,929 | 2,994.5 | 844,100 | 2,994.50 |
| 2025-03-10 | 3,046 | 3,047 | 3,017 | 3,034 | 389,500 | 3,034 |
| 2025-03-07 | 3,046 | 3,075 | 3,034 | 3,046 | 396,100 | 3,046 |
| 2025-03-06 | 3,140 | 3,144 | 3,063 | 3,072 | 364,300 | 3,072 |
| 2025-03-05 | 3,122 | 3,131 | 3,078 | 3,098 | 525,000 | 3,098 |
| 2025-03-04 | 3,079 | 3,111 | 3,063 | 3,111 | 460,800 | 3,111 |
| 2025-03-03 | 3,061 | 3,122 | 3,053 | 3,103 | 1,038,800 | 3,103 |
| 2025-02-28 | 3,050 | 3,070 | 2,997.5 | 3,007 | 570,200 | 3,007 |
| 2025-02-27 | 2,974.5 | 3,063 | 2,957.5 | 3,032 | 789,100 | 3,032 |
| 2025-02-26 | 2,953.5 | 2,963 | 2,898.5 | 2,952 | 605,800 | 2,952 |
| 2025-02-25 | 2,910 | 2,979 | 2,910 | 2,965 | 764,000 | 2,965 |
| 2025-02-21 | 2,999 | 3,002 | 2,899 | 2,906.5 | 1,166,200 | 2,906.50 |
| 2025-02-20 | 3,016 | 3,045 | 3,010 | 3,022 | 455,600 | 3,022 |
| 2025-02-19 | 3,028 | 3,042 | 3,001 | 3,013 | 590,900 | 3,013 |
| 2025-02-18 | 3,038 | 3,060 | 3,024 | 3,040 | 380,500 | 3,040 |
| 2025-02-17 | 3,110 | 3,110 | 3,018 | 3,030 | 513,400 | 3,030 |
| 2025-02-14 | 3,120 | 3,133 | 3,067 | 3,078 | 431,700 | 3,078 |
| 2025-02-13 | 3,101 | 3,111 | 3,055 | 3,068 | 1,167,300 | 3,068 |
| 2025-02-12 | 3,169 | 3,178 | 3,065 | 3,119 | 1,050,400 | 3,119 |
| 2025-02-10 | 3,153 | 3,216 | 3,114 | 3,182 | 2,039,900 | 3,182 |
| 2025-02-07 | 3,021 | 3,061 | 2,990.5 | 3,052 | 1,090,500 | 3,052 |
| 2025-02-06 | 3,040 | 3,064 | 3,026 | 3,035 | 755,800 | 3,035 |
| 2025-02-05 | 3,061 | 3,068 | 3,030 | 3,045 | 321,500 | 3,045 |
| 2025-02-04 | 3,080 | 3,088 | 3,047 | 3,061 | 534,200 | 3,061 |
| 2025-02-03 | 3,045 | 3,070 | 3,010 | 3,061 | 498,100 | 3,061 |
| 2025-01-31 | 3,120 | 3,129 | 3,065 | 3,082 | 421,200 | 3,082 |
| 2025-01-30 | 3,091 | 3,107 | 3,087 | 3,100 | 515,700 | 3,100 |
| 2025-01-29 | 3,118 | 3,148 | 3,102 | 3,110 | 540,900 | 3,110 |
| 2025-01-28 | 3,029 | 3,129 | 3,011 | 3,122 | 1,139,600 | 3,122 |
| 2025-01-27 | 2,913 | 3,027 | 2,913 | 3,027 | 894,900 | 3,027 |
| 2025-01-24 | 2,916 | 2,940 | 2,889 | 2,902.5 | 414,400 | 2,902.50 |
| 2025-01-23 | 2,899 | 2,915 | 2,885 | 2,894 | 435,700 | 2,894 |
| 2025-01-22 | 2,865 | 2,896.5 | 2,846 | 2,887 | 511,200 | 2,887 |
| 2025-01-21 | 2,824 | 2,875 | 2,823 | 2,857 | 240,500 | 2,857 |
| 2025-01-20 | 2,827 | 2,850 | 2,820 | 2,825 | 203,000 | 2,825 |
| 2025-01-17 | 2,808.5 | 2,831 | 2,801 | 2,827 | 404,700 | 2,827 |
| 2025-01-16 | 2,864.5 | 2,867.5 | 2,824 | 2,824 | 384,000 | 2,824 |
| 2025-01-15 | 2,806 | 2,826 | 2,805 | 2,826 | 239,500 | 2,826 |
| 2025-01-14 | 2,800.5 | 2,819 | 2,770.5 | 2,800 | 818,000 | 2,800 |
| 2025-01-10 | 2,842 | 2,868.5 | 2,801.5 | 2,816 | 533,500 | 2,816 |
| 2025-01-09 | 2,884.5 | 2,896.5 | 2,847 | 2,870.5 | 435,800 | 2,870.50 |
| 2025-01-08 | 2,921.5 | 2,925.5 | 2,873.5 | 2,885.5 | 457,100 | 2,885.50 |
| 2025-01-07 | 2,924.5 | 2,942.5 | 2,905.5 | 2,906 | 515,400 | 2,906 |
| 2025-01-06 | 2,978.5 | 2,979 | 2,902 | 2,911.5 | 675,300 | 2,911.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株