!決算発表予定日 2024/05/14
4125東証S信用
業種 化学
三和油化工業 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 |
---|---|
4,245 (23/07/04) | 2,262 (24/04/25) |
年初来高値 | 年初来安値 |
---|---|
2,944 (24/02/06) | 2,262 (24/04/25) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,380 | 2,439 | 2,330 | 2,400 | +55 | +2.4 | 16,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 2,354 | 2,364 | 2,314 | 2,345 | -7 | -0.3 | 10,700 |
4/30 | 2,359 | 2,360 | 2,294 | 2,352 | +43 | +1.9 | 8,900 |
4/26 | 2,330 | 2,330 | 2,279 | 2,309 | +8 | +0.4 | 6,000 |
4/25 | 2,296 | 2,301 | 2,262 | 2,301 | -11 | -0.5 | 16,600 |
4/24 | 2,328 | 2,399 | 2,281 | 2,312 | -16 | -0.7 | 12,700 |
4/23 | 2,320 | 2,328 | 2,301 | 2,328 | +18 | +0.8 | 7,100 |
4/22 | 2,334 | 2,344 | 2,310 | 2,310 | -10 | -0.4 | 4,600 |
4/19 | 2,400 | 2,400 | 2,270 | 2,320 | -80 | -3.3 | 16,300 |
4/18 | 2,341 | 2,400 | 2,330 | 2,400 | +50 | +2.1 | 11,600 |
4/17 | 2,395 | 2,396 | 2,335 | 2,350 | -45 | -1.9 | 5,900 |
4/16 | 2,403 | 2,414 | 2,335 | 2,395 | -19 | -0.8 | 15,300 |
4/15 | 2,466 | 2,479 | 2,414 | 2,414 | -52 | -2.1 | 8,800 |
4/12 | 2,420 | 2,472 | 2,420 | 2,466 | +38 | +1.6 | 9,200 |
4/11 | 2,459 | 2,459 | 2,410 | 2,428 | -35 | -1.4 | 5,000 |
4/10 | 2,449 | 2,499 | 2,449 | 2,463 | +3 | +0.1 | 8,200 |
4/9 | 2,437 | 2,470 | 2,430 | 2,460 | +21 | +0.9 | 7,300 |
4/8 | 2,428 | 2,460 | 2,416 | 2,439 | +11 | +0.5 | 3,800 |
4/5 | 2,399 | 2,435 | 2,388 | 2,428 | +9 | +0.4 | 5,700 |
4/4 | 2,430 | 2,440 | 2,400 | 2,419 | -11 | -0.5 | 6,100 |
4/3 | 2,399 | 2,444 | 2,395 | 2,430 | +5 | +0.2 | 6,700 |
4/2 | 2,461 | 2,463 | 2,402 | 2,425 | -33 | -1.3 | 10,200 |
4/1 | 2,558 | 2,558 | 2,458 | 2,458 | -61 | -2.4 | 8,900 |
3/29 | 2,504 | 2,534 | 2,479 | 2,519 | +15 | +0.6 | 12,400 |
3/28 | 2,429 | 2,528 | 2,429 | 2,504 | +39 | +1.6 | 20,700 |
3/27 | 2,435 | 2,486 | 2,430 | 2,465 | +50 | +2.1 | 10,200 |
3/26 | 2,381 | 2,418 | 2,350 | 2,415 | +48 | +2.0 | 12,100 |
3/25 | 2,376 | 2,435 | 2,359 | 2,367 | +25 | +1.1 | 25,500 |
3/22 | 2,410 | 2,410 | 2,330 | 2,342 | -73 | -3.0 | 22,300 |
3/21 | 2,380 | 2,430 | 2,380 | 2,415 | +85 | +3.7 | 33,200 |
3/19 | 2,321 | 2,355 | 2,315 | 2,330 | +10 | +0.4 | 13,400 |
▶︎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