！決算発表予定日 2024/06/14
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 |
|---|---|
| 1,458 (23/06/07) | 808 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 988 (24/03/28) | 808 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 910 | 930 | 910 | 929 | +19 | +2.1 | 26,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 750 | 767 | 670 | 705 | -51 | -6.8 | 299,500 |
| 19/04 | 747 | 841 | 718 | 756 | +15 | +2.0 | 766,300 |
| 19/03 | 724 | 1,222 | 713 | 741 | +18 | +2.5 | 8,432,700 |
| 19/02 | 696 | 776 | 670 | 723 | +21 | +3.0 | 483,000 |
| 19/01 | 600 | 804 | 584 | 702 | +87 | +14.2 | 724,300 |
| 18/12 | 882 | 898 | 540 | 615 | -257 | -29.5 | 1,276,600 |
| 18/11 | 1,017 | 1,020 | 852 | 872 | -139 | -13.8 | 863,400 |
| 18/10 | 1,300 | 1,575 | 904 | 1,011 | -329 | -24.6 | 3,162,500 |
| 18/09 | 1,302 | 1,473 | 1,128 | 1,340 | +66 | +5.2 | 2,833,300 |
| 18/08 | 999 | 1,330 | 994 | 1,274 | +277 | +27.8 | 1,178,000 |
| 18/07 | 1,101 | 1,110 | 936 | 997 | -108 | -9.8 | 836,100 |
| 18/06 | 1,166 | 1,345 | 1,080 | 1,105 | -35 | -3.1 | 2,280,600 |
| 18/05 | 1,105 | 1,223 | 1,070 | 1,140 | +33 | +3.0 | 1,135,500 |
| 18/04 | 1,080 | 1,284 | 1,038 | 1,107 | +15 | +1.4 | 1,633,900 |
| 18/03 | 1,110 | 1,197 | 999 | 1,092 | -39 | -3.5 | 1,259,500 |
| 18/02 | 1,298 | 1,348 | 962 | 1,131 | -144 | -11.3 | 1,692,400 |
| 18/01 | 1,183 | 1,475 | 1,120 | 1,275 | +80 | +6.7 | 5,590,000 |
| 17/12 | 1,111 | 1,319 | 988 | 1,195 | +100 | +9.1 | 4,546,300 |
| 17/11 | 1,265 | 1,267 | 1,016 | 1,095 | -180 | -14.1 | 1,282,900 |
| 17/10 | 1,420 | 1,514 | 1,175 | 1,275 | -223 | -14.9 | 3,710,500 |
| 17/09 | 1,748 | 1,789 | 1,217 | 1,498 | -330 | -18.1 | 20,199,500 |
| 17/08 | 830 | 1,974 | 816 | 1,828 | +990 | +118.1 | 29,868,300 |
| 17/07 | 828 | 930 | 813 | 838 | +10 | +1.2 | 773,100 |
| 17/06 | 976 | 987 | 807 | 828 | -141 | -14.6 | 1,163,800 |
| 17/05 | 840 | 1,048 | 816 | 969 | +134 | +16.1 | 4,425,700 |
| 17/04 | 908 | 986 | 761 | 835 | -78 | -8.5 | 2,328,500 |
| 17/03 | 1,042 | 1,223 | 903 | 913 | -132 | -12.6 | 3,861,000 |
| 17/02 | 1,116 | 1,333 | 1,004 | 1,045 | -71 | -6.4 | 5,947,100 |
| 17/01 | 540 | 1,940 | 521 | 1,116 | +587 | +111.0 | 24,550,100 |
| 16/12 | 452 | 595 | 445 | 529 | +77 | +17.0 | 653,700 |
▶︎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