！決算発表予定日 2024/05/14
5192東証P貸借
業種 ゴム製品
三ツ星ベルト 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 |
|---|---|
| 5,020 (23/09/06) | 3,885 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,020 (24/02/27) | 4,360 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,745 | 4,750 | 4,665 | 4,695 | -40 | -0.8 | 194,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,770 | 4,780 | 4,720 | 4,735 | -60 | -1.3 | 187,700 |
| 5/1 | 4,825 | 4,825 | 4,770 | 4,795 | -50 | -1.0 | 146,200 |
| 4/30 | 4,820 | 4,845 | 4,765 | 4,845 | +15 | +0.3 | 184,300 |
| 4/26 | 4,805 | 4,835 | 4,755 | 4,830 | +25 | +0.5 | 123,900 |
| 4/25 | 4,840 | 4,845 | 4,785 | 4,805 | -35 | -0.7 | 101,700 |
| 4/24 | 4,785 | 4,840 | 4,775 | 4,840 | +65 | +1.4 | 158,800 |
| 4/23 | 4,815 | 4,835 | 4,760 | 4,775 | -40 | -0.8 | 102,900 |
| 4/22 | 4,710 | 4,820 | 4,700 | 4,815 | +105 | +2.2 | 246,400 |
| 4/19 | 4,770 | 4,815 | 4,670 | 4,710 | -60 | -1.3 | 200,100 |
| 4/18 | 4,775 | 4,810 | 4,720 | 4,770 | +10 | +0.2 | 169,600 |
| 4/17 | 4,825 | 4,835 | 4,760 | 4,760 | -65 | -1.4 | 317,800 |
| 4/16 | 4,660 | 4,855 | 4,655 | 4,825 | +150 | +3.2 | 789,000 |
| 4/15 | 4,575 | 4,680 | 4,535 | 4,675 | +70 | +1.5 | 289,700 |
| 4/12 | 4,620 | 4,620 | 4,590 | 4,605 | -5 | -0.1 | 100,000 |
| 4/11 | 4,575 | 4,630 | 4,565 | 4,610 | +20 | +0.4 | 109,300 |
| 4/10 | 4,615 | 4,640 | 4,580 | 4,590 | -30 | -0.7 | 106,400 |
| 4/9 | 4,595 | 4,635 | 4,585 | 4,620 | +15 | +0.3 | 128,900 |
| 4/8 | 4,610 | 4,615 | 4,575 | 4,605 | +25 | +0.6 | 133,500 |
| 4/5 | 4,575 | 4,625 | 4,545 | 4,580 | -10 | -0.2 | 169,900 |
| 4/4 | 4,555 | 4,610 | 4,525 | 4,590 | +55 | +1.2 | 235,100 |
| 4/3 | 4,470 | 4,545 | 4,465 | 4,535 | +35 | +0.8 | 212,400 |
| 4/2 | 4,570 | 4,585 | 4,485 | 4,500 | -75 | -1.6 | 349,900 |
| 4/1 | 4,685 | 4,690 | 4,565 | 4,575 | -95 | -2.0 | 317,400 |
| 3/29 | 4,640 | 4,685 | 4,620 | 4,670 | +35 | +0.8 | 293,700 |
| 3/28 | 4,730 | 4,790 | 4,630 | 4,635 | -260 | -5.3 | 669,400 |
| 3/27 | 4,890 | 4,920 | 4,870 | 4,895 | +5 | +0.1 | 635,100 |
| 3/26 | 4,890 | 4,900 | 4,850 | 4,890 | 0 | 0.0 | 416,100 |
| 3/25 | 4,900 | 4,915 | 4,880 | 4,890 | -10 | -0.2 | 365,500 |
| 3/22 | 4,910 | 4,950 | 4,865 | 4,900 | +5 | +0.1 | 372,700 |
| 3/21 | 4,905 | 4,910 | 4,870 | 4,895 | +5 | +0.1 | 323,400 |
▶︎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