！決算発表予定日 2024/05/14
4471東証P貸借
業種 化学
三洋化成工業 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 |
|---|---|
| 4,510 (24/03/25) | 3,860 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,510 (24/03/25) | 4,065 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,125 | 4,145 | 4,050 | 4,050 | -110 | -2.6 | 44,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,165 | 4,175 | 4,140 | 4,160 | +10 | +0.2 | 36,600 |
| 4/23 | 4,155 | 4,180 | 4,130 | 4,150 | +10 | +0.2 | 17,500 |
| 4/22 | 4,100 | 4,150 | 4,080 | 4,140 | +75 | +1.9 | 22,200 |
| 4/19 | 4,150 | 4,150 | 4,065 | 4,065 | -85 | -2.1 | 42,100 |
| 4/18 | 4,105 | 4,155 | 4,100 | 4,150 | +45 | +1.1 | 24,800 |
| 4/17 | 4,160 | 4,175 | 4,105 | 4,105 | -60 | -1.4 | 45,100 |
| 4/16 | 4,225 | 4,230 | 4,160 | 4,165 | -80 | -1.9 | 35,000 |
| 4/15 | 4,215 | 4,250 | 4,205 | 4,245 | +20 | +0.5 | 25,900 |
| 4/12 | 4,260 | 4,260 | 4,225 | 4,225 | -35 | -0.8 | 31,300 |
| 4/11 | 4,235 | 4,260 | 4,200 | 4,260 | 0 | 0.0 | 34,700 |
| 4/10 | 4,225 | 4,260 | 4,225 | 4,260 | +30 | +0.7 | 25,400 |
| 4/9 | 4,225 | 4,240 | 4,200 | 4,230 | +5 | +0.1 | 36,100 |
| 4/8 | 4,180 | 4,235 | 4,165 | 4,225 | +45 | +1.1 | 37,300 |
| 4/5 | 4,200 | 4,205 | 4,150 | 4,180 | -30 | -0.7 | 32,500 |
| 4/4 | 4,200 | 4,230 | 4,195 | 4,210 | -5 | -0.1 | 36,600 |
| 4/3 | 4,200 | 4,230 | 4,185 | 4,215 | 0 | 0.0 | 33,600 |
| 4/2 | 4,270 | 4,270 | 4,205 | 4,215 | -65 | -1.5 | 35,700 |
| 4/1 | 4,285 | 4,310 | 4,260 | 4,280 | +20 | +0.5 | 47,900 |
| 3/29 | 4,225 | 4,275 | 4,205 | 4,260 | +45 | +1.1 | 51,600 |
| 3/28 | 4,340 | 4,340 | 4,210 | 4,215 | -110 | -2.5 | 75,600 |
| 3/27 | 4,355 | 4,380 | 4,315 | 4,325 | -35 | -0.8 | 116,600 |
| 3/26 | 4,420 | 4,450 | 4,340 | 4,360 | -110 | -2.5 | 171,400 |
| 3/25 | 4,405 | 4,510 | 4,340 | 4,470 | +60 | +1.4 | 204,700 |
| 3/22 | 4,390 | 4,410 | 4,350 | 4,410 | +40 | +0.9 | 46,700 |
| 3/21 | 4,340 | 4,380 | 4,325 | 4,370 | +50 | +1.2 | 41,400 |
| 3/19 | 4,325 | 4,350 | 4,305 | 4,320 | +10 | +0.2 | 37,700 |
| 3/18 | 4,305 | 4,330 | 4,285 | 4,310 | +20 | +0.5 | 46,500 |
| 3/15 | 4,270 | 4,290 | 4,245 | 4,290 | +20 | +0.5 | 32,200 |
| 3/14 | 4,205 | 4,275 | 4,205 | 4,270 | +35 | +0.8 | 33,300 |
| 3/13 | 4,255 | 4,300 | 4,220 | 4,235 | +15 | +0.4 | 45,400 |
▶︎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