！決算発表予定日 2025/02/05
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
3,937.5
円
(10:46)
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 |
|---|---|
| 4,510 (24/03/25) | 3,500 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,510 (24/03/25) | 3,500 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,910 | 3,945 | 3,910 | 3,945 | +30 | +0.8 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/9 | 3,990 | 4,075 | 3,990 | 4,050 | +60 | +1.5 | 81,900 |
| 12/6 | 3,995 | 4,005 | 3,980 | 3,990 | -5 | -0.1 | 21,300 |
| 12/5 | 4,035 | 4,035 | 3,955 | 3,995 | -15 | -0.4 | 25,800 |
| 12/4 | 4,040 | 4,045 | 3,995 | 4,010 | -30 | -0.7 | 24,100 |
| 12/3 | 4,010 | 4,055 | 4,010 | 4,040 | +90 | +2.3 | 38,500 |
| 12/2 | 3,930 | 3,960 | 3,920 | 3,950 | +15 | +0.4 | 17,100 |
| 11/29 | 3,925 | 3,960 | 3,920 | 3,935 | +25 | +0.6 | 45,500 |
| 11/28 | 3,905 | 3,935 | 3,905 | 3,910 | +5 | +0.1 | 16,600 |
| 11/27 | 3,960 | 3,990 | 3,905 | 3,905 | -80 | -2.0 | 33,100 |
| 11/26 | 3,990 | 4,005 | 3,955 | 3,985 | -5 | -0.1 | 25,500 |
| 11/25 | 4,050 | 4,080 | 3,990 | 3,990 | -20 | -0.5 | 25,200 |
| 11/22 | 4,000 | 4,040 | 3,995 | 4,010 | -5 | -0.1 | 17,400 |
| 11/21 | 3,995 | 4,025 | 3,980 | 4,015 | +20 | +0.5 | 21,200 |
| 11/20 | 4,005 | 4,045 | 3,980 | 3,995 | -25 | -0.6 | 31,500 |
| 11/19 | 4,055 | 4,060 | 4,010 | 4,020 | -35 | -0.9 | 21,000 |
| 11/18 | 4,045 | 4,065 | 4,020 | 4,055 | +10 | +0.3 | 13,800 |
| 11/15 | 4,090 | 4,110 | 4,045 | 4,045 | -25 | -0.6 | 15,100 |
| 11/14 | 4,155 | 4,155 | 4,070 | 4,070 | -85 | -2.1 | 21,800 |
| 11/13 | 4,110 | 4,170 | 4,080 | 4,155 | +35 | +0.9 | 40,600 |
| 11/12 | 4,110 | 4,285 | 4,080 | 4,120 | +35 | +0.9 | 91,700 |
| 11/11 | 4,095 | 4,110 | 4,065 | 4,085 | 0 | 0.0 | 17,500 |
| 11/8 | 4,145 | 4,145 | 4,085 | 4,085 | -60 | -1.5 | 9,600 |
| 11/7 | 4,120 | 4,160 | 4,115 | 4,145 | +20 | +0.5 | 15,200 |
| 11/6 | 4,140 | 4,150 | 4,095 | 4,125 | +20 | +0.5 | 15,700 |
| 11/5 | 4,145 | 4,150 | 4,100 | 4,105 | -10 | -0.2 | 12,000 |
| 11/1 | 4,145 | 4,145 | 4,095 | 4,115 | -35 | -0.8 | 14,800 |
| 10/31 | 4,120 | 4,155 | 4,110 | 4,150 | +25 | +0.6 | 17,000 |
| 10/30 | 4,110 | 4,150 | 4,110 | 4,125 | -5 | -0.1 | 61,600 |
| 10/29 | 4,105 | 4,140 | 4,095 | 4,130 | +40 | +1.0 | 23,500 |
| 10/28 | 4,040 | 4,100 | 4,040 | 4,090 | +40 | +1.0 | 14,400 |
▶︎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
