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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,075 (24/07/10) | 1,650 (24/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,075 (24/07/10) | 1,650 (24/12/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 1,706 | 1,741 | 1,650 | 1,683 | -40 | -2.3 | 68,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,030 | 3,055 | 2,963 | 3,000 | -30 | -1.0 | 25,100 |
| 10/6 | 3,080 | 3,160 | 2,916 | 3,030 | -20 | -0.7 | 71,800 |
| 9/29 | 3,130 | 3,755 | 3,030 | 3,050 | -95 | -3.0 | 100,500 |
| 9/22 | 3,175 | 3,195 | 3,000 | 3,145 | -25 | -0.8 | 45,000 |
| 9/15 | 3,190 | 3,215 | 3,100 | 3,170 | -20 | -0.6 | 50,100 |
| 9/8 | 3,245 | 3,280 | 3,150 | 3,190 | -65 | -2.0 | 75,700 |
| 9/1 | 3,310 | 3,435 | 3,225 | 3,255 | -55 | -1.7 | 58,600 |
| 8/25 | 3,255 | 3,375 | 3,100 | 3,310 | +40 | +1.2 | 92,600 |
| 8/18 | 3,710 | 3,740 | 3,220 | 3,270 | -405 | -11.0 | 79,700 |
| 8/10 | 3,970 | 4,000 | 3,500 | 3,675 | -325 | -8.1 | 96,400 |
| 8/4 | 4,020 | 4,230 | 3,970 | 4,000 | 0 | 0.0 | 49,700 |
| 7/28 | 3,705 | 4,065 | 3,700 | 4,000 | +275 | +7.4 | 109,200 |
| 7/21 | 4,055 | 4,075 | 3,725 | 3,725 | -210 | -5.3 | 56,100 |
| 7/14 | 4,015 | 4,090 | 3,875 | 3,935 | -95 | -2.4 | 42,500 |
| 7/7 | 4,040 | 4,245 | 3,945 | 4,030 | +40 | +1.0 | 85,900 |
| 6/30 | 3,840 | 4,180 | 3,625 | 3,990 | +140 | +3.6 | 120,500 |
| 6/23 | 3,965 | 4,090 | 3,750 | 3,850 | -90 | -2.3 | 135,400 |
| 6/16 | 3,700 | 4,055 | 3,640 | 3,940 | +230 | +6.2 | 137,000 |
| 6/9 | 3,535 | 3,790 | 3,495 | 3,710 | +280 | +8.2 | 109,400 |
| 6/2 | 3,590 | 3,985 | 3,400 | 3,430 | -35 | -1.0 | 234,000 |
| 5/26 | 3,305 | 3,530 | 3,300 | 3,465 | +230 | +7.1 | 121,300 |
| 5/19 | 3,070 | 3,470 | 3,025 | 3,235 | +235 | +7.8 | 154,300 |
| 5/12 | 3,000 | 3,065 | 2,964 | 3,000 | +18 | +0.6 | 46,200 |
| 5/2 | 2,990 | 3,010 | 2,964 | 2,982 | +9 | +0.3 | 13,600 |
| 4/28 | 3,070 | 3,090 | 2,920 | 2,973 | -112 | -3.6 | 69,100 |
| 4/21 | 3,220 | 3,275 | 3,085 | 3,085 | -110 | -3.4 | 57,100 |
| 4/14 | 3,105 | 3,230 | 3,070 | 3,195 | +90 | +2.9 | 65,100 |
| 4/7 | 3,300 | 3,395 | 3,065 | 3,105 | -175 | -5.3 | 83,400 |
| 3/31 | 3,305 | 3,350 | 3,205 | 3,280 | +55 | +1.7 | 59,000 |
| 3/24 | 3,365 | 3,365 | 3,210 | 3,225 | -130 | -3.9 | 45,900 |
▶︎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
