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
(ー)
株価は15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) | 3,655 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,290 (24/03/27) | 3,655 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 4,270 | 4,370 | 4,235 | 4,235 | +10 | +0.2 | 14,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 4,285 | 4,360 | 4,215 | 4,225 | -50 | -1.2 | 18,500 |
| 11/29 | 4,350 | 4,430 | 4,255 | 4,275 | -45 | -1.0 | 32,400 |
| 11/22 | 4,340 | 4,410 | 4,260 | 4,320 | -20 | -0.5 | 31,200 |
| 11/15 | 4,225 | 4,340 | 4,170 | 4,340 | +105 | +2.5 | 106,400 |
| 11/8 | 4,015 | 4,265 | 4,000 | 4,235 | +255 | +6.4 | 28,900 |
| 11/1 | 3,835 | 4,005 | 3,830 | 3,980 | +110 | +2.8 | 87,900 |
| 10/25 | 4,060 | 4,085 | 3,855 | 3,870 | -220 | -5.4 | 49,600 |
| 10/18 | 4,025 | 4,095 | 3,995 | 4,090 | +60 | +1.5 | 17,400 |
| 10/11 | 4,060 | 4,065 | 3,935 | 4,030 | -25 | -0.6 | 46,500 |
| 10/4 | 4,015 | 4,075 | 4,005 | 4,055 | -85 | -2.1 | 32,000 |
| 9/27 | 4,085 | 4,180 | 4,025 | 4,140 | +45 | +1.1 | 27,800 |
| 9/20 | 3,980 | 4,155 | 3,950 | 4,095 | +115 | +2.9 | 22,600 |
| 9/13 | 3,950 | 4,115 | 3,940 | 3,980 | -80 | -2.0 | 31,100 |
| 9/6 | 4,170 | 4,200 | 3,985 | 4,060 | -110 | -2.6 | 40,000 |
| 8/30 | 4,200 | 4,295 | 4,170 | 4,170 | +10 | +0.2 | 24,400 |
| 8/23 | 4,100 | 4,185 | 4,055 | 4,160 | +75 | +1.8 | 21,400 |
| 8/16 | 4,005 | 4,105 | 3,970 | 4,085 | +130 | +3.3 | 22,400 |
| 8/9 | 4,000 | 4,080 | 3,655 | 3,955 | -200 | -4.8 | 69,200 |
| 8/2 | 4,455 | 4,465 | 4,155 | 4,155 | -275 | -6.2 | 82,600 |
| 7/26 | 4,450 | 4,520 | 4,355 | 4,430 | +10 | +0.2 | 73,500 |
| 7/19 | 4,520 | 4,560 | 4,420 | 4,420 | -70 | -1.6 | 26,000 |
| 7/12 | 4,550 | 4,565 | 4,420 | 4,490 | -60 | -1.3 | 45,400 |
| 7/5 | 4,640 | 4,650 | 4,550 | 4,550 | -20 | -0.4 | 18,300 |
| 6/28 | 4,465 | 4,645 | 4,445 | 4,570 | +125 | +2.8 | 28,400 |
| 6/21 | 4,480 | 4,520 | 4,295 | 4,445 | -35 | -0.8 | 41,500 |
| 6/14 | 4,450 | 4,530 | 4,435 | 4,480 | +30 | +0.7 | 23,500 |
| 6/7 | 4,580 | 4,595 | 4,430 | 4,450 | -110 | -2.4 | 30,700 |
| 5/31 | 4,460 | 4,575 | 4,435 | 4,560 | +110 | +2.5 | 25,400 |
| 5/24 | 4,525 | 4,555 | 4,440 | 4,450 | -85 | -1.9 | 41,900 |
| 5/17 | 4,680 | 4,690 | 4,455 | 4,535 | -180 | -3.8 | 51,900 |
▶︎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
