！決算発表予定日 2024/04/26
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,830 | 4,895 | 4,580 | 4,590 | -295 | -6.0 | 89,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 5,060 | 5,060 | 4,880 | 4,885 | -145 | -2.9 | 52,200 |
| 4/5 | 5,030 | 5,180 | 4,940 | 5,030 | 0 | 0.0 | 84,500 |
| 3/29 | 5,200 | 5,290 | 4,900 | 5,030 | -140 | -2.7 | 144,100 |
| 3/22 | 5,110 | 5,210 | 5,080 | 5,170 | +100 | +2.0 | 57,600 |
| 3/15 | 5,080 | 5,160 | 4,950 | 5,070 | -60 | -1.2 | 103,900 |
| 3/8 | 5,020 | 5,200 | 4,995 | 5,130 | +110 | +2.2 | 113,700 |
| 3/1 | 4,980 | 5,070 | 4,920 | 5,020 | +55 | +1.1 | 68,800 |
| 2/22 | 4,965 | 5,050 | 4,920 | 4,965 | +20 | +0.4 | 78,600 |
| 2/16 | 4,905 | 4,975 | 4,865 | 4,945 | +35 | +0.7 | 48,400 |
| 2/9 | 5,030 | 5,050 | 4,870 | 4,910 | -90 | -1.8 | 67,900 |
| 2/2 | 4,835 | 5,100 | 4,820 | 5,000 | +250 | +5.3 | 260,800 |
| 1/26 | 4,785 | 5,160 | 4,670 | 4,750 | +5 | +0.1 | 368,900 |
| 1/19 | 4,690 | 4,790 | 4,670 | 4,745 | +55 | +1.2 | 67,500 |
| 1/12 | 4,730 | 4,760 | 4,650 | 4,690 | -25 | -0.5 | 72,900 |
| 1/5 | 4,525 | 4,730 | 4,505 | 4,715 | +190 | +4.2 | 22,200 |
| 12/29 | 4,485 | 4,540 | 4,465 | 4,525 | +40 | +0.9 | 41,200 |
| 12/22 | 4,545 | 4,595 | 4,405 | 4,485 | -75 | -1.6 | 32,100 |
| 12/15 | 4,565 | 4,660 | 4,490 | 4,560 | +55 | +1.2 | 39,800 |
| 12/8 | 4,705 | 4,705 | 4,460 | 4,505 | -245 | -5.2 | 62,700 |
| 12/1 | 4,725 | 4,765 | 4,665 | 4,750 | +55 | +1.2 | 38,800 |
| 11/24 | 4,845 | 4,845 | 4,660 | 4,695 | -170 | -3.5 | 46,900 |
| 11/17 | 4,835 | 4,875 | 4,580 | 4,865 | +60 | +1.3 | 116,500 |
| 11/10 | 4,650 | 4,835 | 4,555 | 4,805 | +185 | +4.0 | 157,500 |
| 11/2 | 4,460 | 4,665 | 4,455 | 4,620 | +230 | +5.2 | 311,600 |
| 10/27 | 4,135 | 4,445 | 3,930 | 4,390 | +250 | +6.0 | 222,900 |
| 10/20 | 4,095 | 4,165 | 4,035 | 4,140 | +45 | +1.1 | 97,100 |
| 10/13 | 4,090 | 4,175 | 4,080 | 4,095 | +35 | +0.9 | 61,700 |
| 10/6 | 4,090 | 4,200 | 3,870 | 4,060 | +15 | +0.4 | 127,000 |
| 9/29 | 4,265 | 4,300 | 4,045 | 4,045 | -210 | -4.9 | 104,400 |
| 9/22 | 4,190 | 4,365 | 4,170 | 4,255 | +75 | +1.8 | 109,800 |
▶︎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