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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,390 | 3,400 | 3,170 | 3,355 | -65 | -1.9 | 160,700 |
| 3/10 | 3,765 | 3,765 | 3,415 | 3,420 | -330 | -8.8 | 127,200 |
| 3/3 | 3,875 | 3,910 | 3,655 | 3,750 | -110 | -2.9 | 81,000 |
| 2/24 | 4,210 | 4,210 | 3,800 | 3,860 | -350 | -8.3 | 101,300 |
| 2/17 | 4,310 | 4,385 | 4,180 | 4,210 | -90 | -2.1 | 105,600 |
| 2/10 | 4,230 | 4,400 | 4,125 | 4,300 | +105 | +2.5 | 70,200 |
| 2/3 | 4,365 | 4,385 | 4,160 | 4,195 | -155 | -3.6 | 86,100 |
| 1/27 | 4,575 | 4,595 | 4,160 | 4,350 | -125 | -2.8 | 135,600 |
| 1/20 | 4,390 | 4,515 | 4,220 | 4,475 | +155 | +3.6 | 40,400 |
| 1/13 | 4,450 | 4,525 | 4,305 | 4,320 | -70 | -1.6 | 42,300 |
| 1/6 | 4,365 | 4,430 | 4,110 | 4,390 | +10 | +0.2 | 34,800 |
| 12/30 | 4,580 | 4,720 | 4,300 | 4,380 | -255 | -5.5 | 97,200 |
| 12/23 | 4,885 | 4,995 | 4,575 | 4,635 | -310 | -6.3 | 102,000 |
| 12/16 | 5,080 | 5,150 | 4,860 | 4,945 | -185 | -3.6 | 53,600 |
| 12/9 | 5,110 | 5,220 | 4,920 | 5,130 | +10 | +0.2 | 63,700 |
| 12/2 | 5,090 | 5,550 | 5,060 | 5,120 | +50 | +1.0 | 97,400 |
| 11/25 | 4,835 | 5,250 | 4,680 | 5,070 | +305 | +6.4 | 96,100 |
| 11/18 | 4,630 | 4,875 | 4,430 | 4,765 | -415 | -8.0 | 209,200 |
| 11/11 | 5,270 | 5,270 | 5,000 | 5,180 | +10 | +0.2 | 108,000 |
| 11/4 | 5,410 | 5,430 | 5,010 | 5,170 | -140 | -2.6 | 77,100 |
| 10/28 | 5,770 | 5,850 | 5,290 | 5,310 | -360 | -6.4 | 40,500 |
| 10/21 | 6,140 | 6,200 | 5,670 | 5,670 | -470 | -7.7 | 59,900 |
| 10/14 | 6,190 | 6,270 | 5,960 | 6,140 | -80 | -1.3 | 38,700 |
| 10/7 | 5,910 | 6,340 | 5,900 | 6,220 | +310 | +5.3 | 79,900 |
| 9/30 | 6,070 | 6,290 | 5,630 | 5,910 | -190 | -3.1 | 109,100 |
| 9/22 | 5,910 | 6,300 | 5,820 | 6,100 | +240 | +4.1 | 49,600 |
| 9/16 | 6,760 | 6,800 | 5,860 | 5,860 | -700 | -10.7 | 100,400 |
| 9/9 | 6,490 | 7,020 | 6,470 | 6,560 | -30 | -0.5 | 71,300 |
| 9/2 | 6,560 | 7,320 | 6,490 | 6,590 | -270 | -3.9 | 128,900 |
| 8/26 | 6,610 | 7,050 | 6,320 | 6,860 | +250 | +3.8 | 191,100 |
▶︎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
