！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
958
円
(10:27)
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 |
|---|---|
| 1,346 (23/06/13) | 808 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 988 (24/03/28) | 808 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 951 | 960 | 940 | 954 | +15 | +1.6 | 14,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 920 | 955 | 920 | 936 | +18 | +2.0 | 21,500 |
| 11/2 | 912 | 919 | 881 | 918 | +9 | +1.0 | 15,500 |
| 10/27 | 920 | 929 | 878 | 909 | -19 | -2.1 | 38,100 |
| 10/20 | 932 | 960 | 920 | 928 | -4 | -0.4 | 22,800 |
| 10/13 | 940 | 965 | 927 | 932 | -8 | -0.9 | 20,800 |
| 10/6 | 1,009 | 1,011 | 918 | 940 | -69 | -6.8 | 68,100 |
| 9/29 | 979 | 1,050 | 970 | 1,009 | +30 | +3.1 | 96,800 |
| 9/22 | 989 | 994 | 951 | 979 | -14 | -1.4 | 55,700 |
| 9/15 | 1,029 | 1,051 | 953 | 993 | -30 | -2.9 | 130,800 |
| 9/8 | 1,046 | 1,053 | 1,021 | 1,023 | -23 | -2.2 | 48,100 |
| 9/1 | 1,002 | 1,046 | 1,000 | 1,046 | +47 | +4.7 | 25,200 |
| 8/25 | 966 | 1,030 | 966 | 999 | +21 | +2.2 | 40,200 |
| 8/18 | 1,003 | 1,008 | 970 | 978 | -27 | -2.7 | 54,700 |
| 8/10 | 1,025 | 1,038 | 1,004 | 1,005 | -31 | -3.0 | 49,100 |
| 8/4 | 1,096 | 1,100 | 1,027 | 1,036 | -36 | -3.4 | 52,700 |
| 7/28 | 1,114 | 1,126 | 1,057 | 1,072 | -27 | -2.5 | 67,500 |
| 7/21 | 1,100 | 1,120 | 1,083 | 1,099 | -1 | -0.1 | 43,100 |
| 7/14 | 1,152 | 1,152 | 1,040 | 1,100 | -43 | -3.8 | 95,900 |
| 7/7 | 1,159 | 1,185 | 1,118 | 1,143 | +2 | +0.2 | 88,700 |
| 6/30 | 1,107 | 1,160 | 1,105 | 1,141 | +33 | +3.0 | 101,800 |
| 6/23 | 1,157 | 1,187 | 1,104 | 1,108 | -57 | -4.9 | 151,600 |
| 6/16 | 1,337 | 1,370 | 1,151 | 1,165 | -116 | -9.1 | 573,900 |
| 6/9 | 1,050 | 1,458 | 1,028 | 1,281 | +255 | +24.9 | 2,126,000 |
| 6/2 | 1,039 | 1,050 | 1,006 | 1,026 | -2 | -0.2 | 40,600 |
| 5/26 | 1,028 | 1,048 | 1,001 | 1,028 | -10 | -1.0 | 68,900 |
| 5/19 | 970 | 1,118 | 957 | 1,038 | +83 | +8.7 | 244,200 |
| 5/12 | 992 | 992 | 954 | 955 | -37 | -3.7 | 53,000 |
| 5/2 | 990 | 1,006 | 987 | 992 | +2 | +0.2 | 12,500 |
| 4/28 | 993 | 1,008 | 982 | 990 | -2 | -0.2 | 35,800 |
| 4/21 | 991 | 1,039 | 985 | 992 | +1 | +0.1 | 91,000 |
▶︎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