！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
4,083.5
円
(10:30)
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) | 4,100 (24/04/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,285 | 4,310 | 4,065 | 4,080 | -180 | -4.2 | 509,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,250 | 4,510 | 4,140 | 4,260 | +10 | +0.2 | 1,311,000 |
| 24/02 | 4,320 | 4,350 | 4,105 | 4,250 | -70 | -1.6 | 912,600 |
| 24/01 | 4,240 | 4,470 | 4,210 | 4,320 | +85 | +2.0 | 721,600 |
| 23/12 | 4,320 | 4,385 | 4,115 | 4,235 | -50 | -1.2 | 835,300 |
| 23/11 | 4,015 | 4,350 | 4,000 | 4,285 | +280 | +7.0 | 994,900 |
| 23/10 | 4,130 | 4,170 | 3,860 | 4,005 | -90 | -2.2 | 922,500 |
| 23/09 | 4,145 | 4,280 | 4,080 | 4,095 | -45 | -1.1 | 1,055,500 |
| 23/08 | 4,330 | 4,360 | 4,020 | 4,140 | -185 | -4.3 | 1,060,100 |
| 23/07 | 4,285 | 4,325 | 4,170 | 4,325 | +85 | +2.0 | 713,800 |
| 23/06 | 4,060 | 4,315 | 4,030 | 4,240 | +220 | +5.5 | 962,900 |
| 23/05 | 4,265 | 4,310 | 4,015 | 4,020 | -240 | -5.6 | 985,600 |
| 23/04 | 4,300 | 4,350 | 4,160 | 4,260 | -10 | -0.2 | 735,800 |
| 23/03 | 4,295 | 4,645 | 4,250 | 4,270 | -25 | -0.6 | 1,076,000 |
| 23/02 | 4,245 | 4,345 | 4,120 | 4,295 | +70 | +1.7 | 605,400 |
| 23/01 | 4,040 | 4,240 | 3,985 | 4,225 | +180 | +4.5 | 458,400 |
| 22/12 | 4,435 | 4,435 | 3,975 | 4,045 | -360 | -8.2 | 1,264,700 |
| 22/11 | 4,245 | 4,440 | 4,185 | 4,405 | +190 | +4.5 | 824,400 |
| 22/10 | 4,335 | 4,480 | 4,060 | 4,215 | -165 | -3.8 | 1,265,400 |
| 22/09 | 4,720 | 4,790 | 4,310 | 4,380 | -390 | -8.2 | 1,123,500 |
| 22/08 | 4,790 | 4,900 | 4,605 | 4,770 | -25 | -0.5 | 590,600 |
| 22/07 | 4,765 | 4,855 | 4,595 | 4,795 | +40 | +0.8 | 533,600 |
| 22/06 | 4,650 | 4,840 | 4,550 | 4,755 | +125 | +2.7 | 741,800 |
| 22/05 | 4,930 | 5,070 | 4,500 | 4,630 | -350 | -7.0 | 900,500 |
| 22/04 | 5,000 | 5,180 | 4,750 | 4,980 | -60 | -1.2 | 545,400 |
| 22/03 | 5,200 | 5,220 | 4,710 | 5,040 | -80 | -1.6 | 957,400 |
| 22/02 | 5,270 | 5,380 | 4,925 | 5,120 | -80 | -1.5 | 837,500 |
| 22/01 | 5,420 | 5,460 | 5,030 | 5,200 | -140 | -2.6 | 854,100 |
| 21/12 | 5,100 | 5,440 | 5,060 | 5,340 | +250 | +4.9 | 1,096,900 |
| 21/11 | 5,700 | 5,730 | 5,090 | 5,090 | -540 | -9.6 | 1,012,200 |
| 21/10 | 5,830 | 5,830 | 5,370 | 5,630 | -230 | -3.9 | 1,043,700 |
▶︎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