3441東証S信用
業種 金属製品
山王 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 |
|---|---|
| 1,152 (23/07/10) | 808 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 988 (24/03/28) | 808 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 921 | 923 | 916 | 917 | -7 | -0.8 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,033 | 1,034 | 1,024 | 1,030 | -7 | -0.7 | 7,000 |
| 5/30 | 1,039 | 1,039 | 1,031 | 1,037 | -1 | -0.1 | 3,700 |
| 5/29 | 1,039 | 1,050 | 1,019 | 1,038 | +10 | +1.0 | 15,200 |
| 5/26 | 1,038 | 1,045 | 1,025 | 1,028 | -10 | -1.0 | 9,400 |
| 5/25 | 1,037 | 1,040 | 1,031 | 1,038 | +1 | +0.1 | 5,200 |
| 5/24 | 1,020 | 1,040 | 1,013 | 1,037 | +4 | +0.4 | 18,100 |
| 5/23 | 1,035 | 1,048 | 1,001 | 1,033 | -10 | -1.0 | 30,500 |
| 5/22 | 1,028 | 1,046 | 1,026 | 1,043 | +5 | +0.5 | 5,700 |
| 5/19 | 1,047 | 1,064 | 982 | 1,038 | -36 | -3.4 | 57,500 |
| 5/18 | 997 | 1,118 | 979 | 1,074 | +98 | +10.0 | 161,100 |
| 5/17 | 972 | 986 | 972 | 976 | -1 | -0.1 | 7,100 |
| 5/16 | 984 | 987 | 967 | 977 | -6 | -0.6 | 6,900 |
| 5/15 | 970 | 983 | 957 | 983 | +28 | +2.9 | 11,600 |
| 5/12 | 972 | 972 | 955 | 955 | -15 | -1.6 | 5,000 |
| 5/11 | 960 | 971 | 959 | 970 | +11 | +1.2 | 5,100 |
| 5/10 | 974 | 974 | 954 | 959 | -15 | -1.5 | 17,800 |
| 5/9 | 978 | 980 | 967 | 974 | +2 | +0.2 | 6,800 |
| 5/8 | 992 | 992 | 968 | 972 | -20 | -2.0 | 18,300 |
| 5/2 | 994 | 1,000 | 987 | 992 | -9 | -0.9 | 7,400 |
| 5/1 | 990 | 1,006 | 990 | 1,001 | +11 | +1.1 | 5,100 |
| 4/28 | 1,002 | 1,008 | 989 | 990 | -10 | -1.0 | 8,800 |
| 4/27 | 994 | 1,006 | 994 | 1,000 | +6 | +0.6 | 8,700 |
| 4/26 | 993 | 994 | 982 | 994 | +1 | +0.1 | 7,100 |
| 4/25 | 995 | 1,007 | 992 | 993 | -7 | -0.7 | 5,500 |
| 4/24 | 993 | 1,008 | 993 | 1,000 | +8 | +0.8 | 5,700 |
| 4/21 | 1,011 | 1,011 | 992 | 992 | -19 | -1.9 | 6,700 |
| 4/20 | 1,005 | 1,024 | 1,001 | 1,011 | +9 | +0.9 | 15,100 |
| 4/19 | 1,004 | 1,006 | 991 | 1,002 | -13 | -1.3 | 11,400 |
| 4/18 | 1,033 | 1,033 | 1,008 | 1,015 | -18 | -1.7 | 16,300 |
| 4/17 | 991 | 1,039 | 985 | 1,033 | +42 | +4.2 | 41,500 |
▶︎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