1972東証S貸借
業種 建設業
三晃金属工業 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 5,290 (24/03/27) | 3,870 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,290 (24/03/27) | 4,505 (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 | 4,730 | 4,765 | 4,660 | 4,720 | -10 | -0.2 | 10,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 5,150 | 5,160 | 5,100 | 5,130 | -10 | -0.2 | 6,900 |
| 3/18 | 5,110 | 5,200 | 5,080 | 5,140 | +70 | +1.4 | 19,900 |
| 3/15 | 5,120 | 5,120 | 5,060 | 5,070 | -50 | -1.0 | 11,200 |
| 3/14 | 5,040 | 5,120 | 5,040 | 5,120 | +80 | +1.6 | 9,400 |
| 3/13 | 5,140 | 5,140 | 4,985 | 5,040 | -50 | -1.0 | 9,200 |
| 3/12 | 4,980 | 5,100 | 4,950 | 5,090 | +110 | +2.2 | 13,100 |
| 3/11 | 5,080 | 5,160 | 4,950 | 4,980 | -150 | -2.9 | 61,000 |
| 3/8 | 5,080 | 5,200 | 5,080 | 5,130 | +50 | +1.0 | 14,700 |
| 3/7 | 5,190 | 5,190 | 5,080 | 5,080 | -110 | -2.1 | 20,500 |
| 3/6 | 5,040 | 5,190 | 5,040 | 5,190 | +130 | +2.6 | 23,400 |
| 3/5 | 5,000 | 5,150 | 5,000 | 5,060 | +60 | +1.2 | 33,900 |
| 3/4 | 5,020 | 5,040 | 4,995 | 5,000 | -20 | -0.4 | 21,200 |
| 3/1 | 5,040 | 5,060 | 4,990 | 5,020 | -20 | -0.4 | 9,100 |
| 2/29 | 4,975 | 5,070 | 4,945 | 5,040 | +65 | +1.3 | 21,500 |
| 2/28 | 4,935 | 4,975 | 4,930 | 4,975 | +25 | +0.5 | 13,600 |
| 2/27 | 4,925 | 4,985 | 4,920 | 4,950 | +15 | +0.3 | 7,800 |
| 2/26 | 4,980 | 4,980 | 4,930 | 4,935 | -30 | -0.6 | 16,800 |
| 2/22 | 4,990 | 4,990 | 4,925 | 4,965 | +20 | +0.4 | 8,400 |
| 2/21 | 4,990 | 4,990 | 4,920 | 4,945 | -45 | -0.9 | 10,000 |
| 2/20 | 5,000 | 5,050 | 4,945 | 4,990 | +35 | +0.7 | 39,300 |
| 2/19 | 4,965 | 5,010 | 4,945 | 4,955 | +10 | +0.2 | 20,900 |
| 2/16 | 4,905 | 4,970 | 4,905 | 4,945 | +60 | +1.2 | 8,100 |
| 2/15 | 4,885 | 4,930 | 4,880 | 4,885 | +15 | +0.3 | 8,600 |
| 2/14 | 4,930 | 4,930 | 4,865 | 4,870 | -90 | -1.8 | 13,100 |
| 2/13 | 4,905 | 4,975 | 4,865 | 4,960 | +50 | +1.0 | 18,600 |
| 2/9 | 4,915 | 4,950 | 4,890 | 4,910 | +5 | +0.1 | 9,400 |
| 2/8 | 4,915 | 4,945 | 4,870 | 4,905 | -20 | -0.4 | 14,900 |
| 2/7 | 4,930 | 4,965 | 4,890 | 4,925 | -20 | -0.4 | 14,200 |
| 2/6 | 4,990 | 4,995 | 4,930 | 4,945 | -55 | -1.1 | 18,500 |
| 2/5 | 5,030 | 5,050 | 4,995 | 5,000 | 0 | 0.0 | 10,900 |
▶︎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