！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
4,095
円
(11:00)
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) | 4,035 (24/04/26) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,110 | 4,115 | 4,080 | 4,095 | -40 | -1.0 | 25,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,830 | 5,830 | 5,370 | 5,630 | -230 | -3.9 | 1,043,700 |
| 21/09 | 5,900 | 6,330 | 5,820 | 5,860 | -30 | -0.5 | 1,521,800 |
| 21/08 | 5,950 | 6,140 | 5,670 | 5,890 | -20 | -0.3 | 1,692,100 |
| 21/07 | 5,410 | 5,920 | 5,150 | 5,910 | +500 | +9.2 | 1,396,600 |
| 21/06 | 5,580 | 5,670 | 5,310 | 5,410 | -150 | -2.7 | 794,600 |
| 21/05 | 5,250 | 5,750 | 5,250 | 5,560 | +370 | +7.1 | 1,046,600 |
| 21/04 | 5,630 | 5,650 | 5,130 | 5,190 | -410 | -7.3 | 748,800 |
| 21/03 | 5,070 | 5,880 | 5,070 | 5,600 | +560 | +11.1 | 1,617,400 |
| 21/02 | 5,170 | 5,520 | 5,030 | 5,040 | -210 | -4.0 | 1,031,700 |
| 21/01 | 5,530 | 5,720 | 5,170 | 5,250 | -260 | -4.7 | 1,370,000 |
| 20/12 | 4,530 | 5,970 | 4,515 | 5,510 | +1,030 | +23.0 | 3,047,700 |
| 20/11 | 4,470 | 4,640 | 4,420 | 4,480 | +70 | +1.6 | 1,643,900 |
| 20/10 | 4,915 | 5,250 | 4,395 | 4,410 | -490 | -10.0 | 1,803,800 |
| 20/09 | 4,935 | 5,140 | 4,830 | 4,900 | -30 | -0.6 | 804,200 |
| 20/08 | 4,660 | 4,990 | 4,530 | 4,930 | +425 | +9.4 | 679,600 |
| 20/07 | 4,630 | 4,870 | 4,470 | 4,505 | -125 | -2.7 | 726,300 |
| 20/06 | 4,885 | 5,030 | 4,600 | 4,630 | -310 | -6.3 | 853,700 |
| 20/05 | 4,240 | 5,060 | 4,170 | 4,940 | +655 | +15.3 | 1,173,000 |
| 20/04 | 3,925 | 4,365 | 3,620 | 4,285 | +330 | +8.3 | 1,152,000 |
| 20/03 | 4,365 | 4,655 | 3,425 | 3,955 | -435 | -9.9 | 2,363,700 |
| 20/02 | 5,060 | 5,190 | 4,365 | 4,390 | -800 | -15.4 | 1,323,900 |
| 20/01 | 5,320 | 5,450 | 5,090 | 5,190 | -230 | -4.2 | 642,100 |
| 19/12 | 5,540 | 5,690 | 5,220 | 5,420 | -150 | -2.7 | 1,205,900 |
| 19/11 | 5,180 | 5,590 | 5,070 | 5,570 | +370 | +7.1 | 893,000 |
| 19/10 | 4,710 | 5,320 | 4,585 | 5,200 | +550 | +11.8 | 977,000 |
| 19/09 | 4,595 | 5,110 | 4,530 | 4,650 | +15 | +0.3 | 1,160,800 |
| 19/08 | 5,090 | 5,090 | 4,355 | 4,635 | -555 | -10.7 | 1,137,200 |
| 19/07 | 5,680 | 5,790 | 5,150 | 5,190 | -490 | -8.6 | 1,196,100 |
| 19/06 | 5,480 | 5,950 | 5,440 | 5,680 | +100 | +1.8 | 1,723,200 |
| 19/05 | 5,600 | 5,970 | 4,920 | 5,580 | -30 | -0.5 | 1,573,400 |
▶︎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