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
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 |
|---|---|
| 1,185 (23/07/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 912 | 925 | 912 | 917 | +5 | +0.6 | 7,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/2 | 1,009 | 1,011 | 977 | 978 | -31 | -3.1 | 21,600 |
| 9/29 | 1,031 | 1,031 | 997 | 1,009 | -6 | -0.6 | 13,500 |
| 9/28 | 1,036 | 1,050 | 995 | 1,015 | -13 | -1.3 | 34,000 |
| 9/27 | 985 | 1,034 | 980 | 1,028 | +45 | +4.6 | 34,100 |
| 9/26 | 991 | 998 | 982 | 983 | -1 | -0.1 | 7,300 |
| 9/25 | 979 | 994 | 970 | 984 | +5 | +0.5 | 7,900 |
| 9/22 | 951 | 979 | 951 | 979 | +23 | +2.4 | 11,600 |
| 9/21 | 983 | 983 | 953 | 956 | -22 | -2.3 | 10,600 |
| 9/20 | 994 | 994 | 970 | 978 | -16 | -1.6 | 17,000 |
| 9/19 | 989 | 994 | 984 | 994 | +1 | +0.1 | 16,500 |
| 9/15 | 968 | 995 | 953 | 993 | -39 | -3.8 | 75,000 |
| 9/14 | 1,039 | 1,051 | 1,029 | 1,032 | -1 | -0.1 | 31,300 |
| 9/13 | 1,034 | 1,040 | 1,028 | 1,033 | +5 | +0.5 | 5,200 |
| 9/12 | 1,025 | 1,030 | 1,016 | 1,028 | +3 | +0.3 | 9,200 |
| 9/11 | 1,029 | 1,043 | 1,019 | 1,025 | +2 | +0.2 | 10,100 |
| 9/8 | 1,046 | 1,046 | 1,021 | 1,023 | -8 | -0.8 | 8,200 |
| 9/7 | 1,053 | 1,053 | 1,024 | 1,031 | -19 | -1.8 | 12,300 |
| 9/6 | 1,044 | 1,050 | 1,044 | 1,050 | +2 | +0.2 | 7,300 |
| 9/5 | 1,047 | 1,050 | 1,042 | 1,048 | +1 | +0.1 | 8,000 |
| 9/4 | 1,046 | 1,051 | 1,039 | 1,047 | +1 | +0.1 | 12,300 |
| 9/1 | 1,030 | 1,046 | 1,023 | 1,046 | +18 | +1.8 | 5,900 |
| 8/31 | 1,023 | 1,039 | 1,015 | 1,028 | +12 | +1.2 | 5,600 |
| 8/30 | 1,014 | 1,024 | 1,014 | 1,016 | -1 | -0.1 | 3,100 |
| 8/29 | 1,005 | 1,020 | 1,005 | 1,017 | +1 | +0.1 | 4,200 |
| 8/28 | 1,002 | 1,018 | 1,000 | 1,016 | +17 | +1.7 | 6,400 |
| 8/25 | 995 | 1,012 | 995 | 999 | -12 | -1.2 | 4,600 |
| 8/24 | 1,020 | 1,025 | 1,010 | 1,011 | -14 | -1.4 | 9,300 |
| 8/23 | 1,009 | 1,030 | 1,009 | 1,025 | +23 | +2.3 | 7,800 |
| 8/22 | 977 | 1,009 | 976 | 1,002 | +25 | +2.6 | 13,800 |
| 8/21 | 966 | 985 | 966 | 977 | -1 | -0.1 | 4,700 |
▶︎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