4471東証P貸借
業種 化学
三洋化成工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,510 (24/03/25) | 3,860 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,510 (24/03/25) | 3,880 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,880 | 3,950 | 3,880 | 3,950 | +70 | +1.8 | 40,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 3,925 | 3,950 | 3,880 | 3,880 | -50 | -1.3 | 59,100 |
| 6/12 | 3,955 | 3,965 | 3,930 | 3,930 | -25 | -0.6 | 27,100 |
| 6/11 | 3,945 | 3,975 | 3,945 | 3,955 | 0 | 0.0 | 27,800 |
| 6/10 | 3,955 | 3,960 | 3,935 | 3,955 | +15 | +0.4 | 42,100 |
| 6/7 | 3,935 | 3,940 | 3,920 | 3,940 | -10 | -0.3 | 30,300 |
| 6/6 | 3,965 | 3,985 | 3,930 | 3,950 | -15 | -0.4 | 36,800 |
| 6/5 | 3,975 | 3,980 | 3,950 | 3,965 | -35 | -0.9 | 44,000 |
| 6/4 | 3,980 | 4,015 | 3,980 | 4,000 | -10 | -0.3 | 24,200 |
| 6/3 | 4,000 | 4,045 | 4,000 | 4,010 | 0 | 0.0 | 24,300 |
| 5/31 | 4,000 | 4,020 | 3,975 | 4,010 | +35 | +0.9 | 49,600 |
| 5/30 | 3,975 | 3,980 | 3,920 | 3,975 | -10 | -0.3 | 40,600 |
| 5/29 | 4,060 | 4,060 | 3,980 | 3,985 | -75 | -1.9 | 33,700 |
| 5/28 | 4,110 | 4,110 | 4,060 | 4,060 | -40 | -1.0 | 26,100 |
| 5/27 | 4,115 | 4,115 | 4,075 | 4,100 | +35 | +0.9 | 21,000 |
| 5/24 | 4,045 | 4,110 | 4,030 | 4,065 | -25 | -0.6 | 43,700 |
| 5/23 | 4,030 | 4,100 | 4,005 | 4,090 | +65 | +1.6 | 41,800 |
| 5/22 | 4,045 | 4,045 | 4,015 | 4,025 | +20 | +0.5 | 28,800 |
| 5/21 | 3,990 | 4,020 | 3,990 | 4,005 | +10 | +0.3 | 23,400 |
| 5/20 | 3,995 | 4,030 | 3,990 | 3,995 | +10 | +0.3 | 31,500 |
| 5/17 | 3,935 | 3,985 | 3,915 | 3,985 | +45 | +1.1 | 40,100 |
| 5/16 | 3,975 | 3,975 | 3,920 | 3,940 | -30 | -0.8 | 52,100 |
| 5/15 | 4,070 | 4,100 | 3,970 | 3,970 | -130 | -3.2 | 92,300 |
| 5/14 | 4,120 | 4,155 | 4,075 | 4,100 | -30 | -0.7 | 49,400 |
| 5/13 | 4,105 | 4,145 | 4,105 | 4,130 | +25 | +0.6 | 15,400 |
| 5/10 | 4,145 | 4,150 | 4,105 | 4,105 | -35 | -0.9 | 16,300 |
| 5/9 | 4,090 | 4,165 | 4,090 | 4,140 | +50 | +1.2 | 20,700 |
| 5/8 | 4,115 | 4,135 | 4,090 | 4,090 | -25 | -0.6 | 34,900 |
| 5/7 | 4,140 | 4,140 | 4,095 | 4,115 | +5 | +0.1 | 30,200 |
| 5/2 | 4,100 | 4,110 | 4,080 | 4,110 | -5 | -0.1 | 18,700 |
| 5/1 | 4,110 | 4,115 | 4,095 | 4,115 | -20 | -0.5 | 14,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて