！決算発表予定日 2024/05/13
5929東証P貸借
業種 金属製品
三和ホールディングス 株価時系列データ
PTS
2,619.1
円
(10:07)
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 |
|---|---|
| 2,729.5 (24/03/27) | 1,497.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,729.5 (24/03/27) | 2,094.5 (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 | 2,609.0 | 2,628.5 | 2,590.5 | 2,619.0 | +16.0 | +0.6 | 171,200 |
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 | 2,585.5 | 2,603.0 | 2,570.0 | 2,603.0 | +17.5 | +0.7 | 412,600 |
| 5/1 | 2,589.0 | 2,600.0 | 2,562.0 | 2,585.5 | -5.0 | -0.2 | 753,300 |
| 4/30 | 2,589.0 | 2,600.5 | 2,566.5 | 2,590.5 | +49.0 | +1.9 | 665,200 |
| 4/26 | 2,508.0 | 2,547.0 | 2,493.0 | 2,541.5 | +22.5 | +0.9 | 600,000 |
| 4/25 | 2,560.0 | 2,565.5 | 2,516.5 | 2,519.0 | -44.5 | -1.7 | 485,400 |
| 4/24 | 2,493.5 | 2,570.0 | 2,493.5 | 2,563.5 | +81.5 | +3.3 | 539,200 |
| 4/23 | 2,462.5 | 2,489.0 | 2,445.0 | 2,482.0 | +26.5 | +1.1 | 457,400 |
| 4/22 | 2,484.0 | 2,485.5 | 2,439.0 | 2,455.5 | +3.0 | +0.1 | 718,900 |
| 4/19 | 2,423.0 | 2,463.5 | 2,405.5 | 2,452.5 | -20.5 | -0.8 | 890,500 |
| 4/18 | 2,459.5 | 2,487.5 | 2,444.0 | 2,473.0 | -24.0 | -1.0 | 1,136,700 |
| 4/17 | 2,520.0 | 2,524.5 | 2,467.0 | 2,497.0 | -25.0 | -1.0 | 772,100 |
| 4/16 | 2,582.5 | 2,594.0 | 2,483.0 | 2,522.0 | -94.0 | -3.6 | 906,400 |
| 4/15 | 2,615.0 | 2,625.5 | 2,611.5 | 2,616.0 | -32.5 | -1.2 | 533,600 |
| 4/12 | 2,665.0 | 2,672.5 | 2,644.5 | 2,648.5 | -16.5 | -0.6 | 437,500 |
| 4/11 | 2,628.5 | 2,665.0 | 2,607.0 | 2,665.0 | -6.0 | -0.2 | 528,600 |
| 4/10 | 2,695.5 | 2,700.0 | 2,662.0 | 2,671.0 | -21.0 | -0.8 | 233,900 |
| 4/9 | 2,699.0 | 2,718.5 | 2,681.0 | 2,692.0 | +28.0 | +1.1 | 398,600 |
| 4/8 | 2,665.5 | 2,708.5 | 2,649.0 | 2,664.0 | +12.5 | +0.5 | 316,500 |
| 4/5 | 2,621.0 | 2,654.0 | 2,602.5 | 2,651.5 | -19.5 | -0.7 | 393,700 |
| 4/4 | 2,644.5 | 2,687.0 | 2,626.5 | 2,671.0 | +52.5 | +2.0 | 459,200 |
| 4/3 | 2,599.5 | 2,638.5 | 2,583.0 | 2,618.5 | +8.0 | +0.3 | 448,800 |
| 4/2 | 2,606.0 | 2,627.0 | 2,580.5 | 2,610.5 | -31.5 | -1.2 | 488,400 |
| 4/1 | 2,672.0 | 2,680.0 | 2,615.0 | 2,642.0 | -39.0 | -1.5 | 461,900 |
| 3/29 | 2,650.0 | 2,688.5 | 2,649.0 | 2,681.0 | +48.0 | +1.8 | 402,100 |
| 3/28 | 2,648.5 | 2,653.5 | 2,614.5 | 2,633.0 | -44.5 | -1.7 | 403,100 |
| 3/27 | 2,695.0 | 2,729.5 | 2,674.0 | 2,677.5 | +19.5 | +0.7 | 665,900 |
| 3/26 | 2,638.0 | 2,680.5 | 2,634.5 | 2,658.0 | +5.5 | +0.2 | 509,300 |
| 3/25 | 2,676.5 | 2,687.0 | 2,648.5 | 2,652.5 | -18.0 | -0.7 | 641,800 |
| 3/22 | 2,668.5 | 2,697.5 | 2,642.5 | 2,670.5 | -1.0 | +0.0 | 920,900 |
| 3/21 | 2,693.5 | 2,705.0 | 2,640.5 | 2,671.5 | +78.0 | +3.0 | 1,610,600 |
▶︎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