！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
3,884.5
円
(12:30)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 3,905 | 3,905 | 3,860 | 3,865 | -55 | -1.4 | 24,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,940 | 3,960 | 3,910 | 3,920 | 0 | 0.0 | 89,300 |
| 1/24 | 3,885 | 3,965 | 3,870 | 3,920 | +35 | +0.9 | 81,100 |
| 1/17 | 3,930 | 3,955 | 3,870 | 3,885 | -55 | -1.4 | 124,600 |
| 1/10 | 4,120 | 4,120 | 3,940 | 3,940 | -180 | -4.4 | 133,800 |
| 12/30 | 4,095 | 4,140 | 4,095 | 4,120 | +40 | +1.0 | 26,900 |
| 12/27 | 4,005 | 4,080 | 3,965 | 4,080 | +90 | +2.3 | 127,900 |
| 12/20 | 4,090 | 4,090 | 3,950 | 3,990 | -90 | -2.2 | 124,500 |
| 12/13 | 3,990 | 4,150 | 3,990 | 4,080 | +90 | +2.3 | 217,200 |
| 12/6 | 3,930 | 4,055 | 3,920 | 3,990 | +55 | +1.4 | 126,800 |
| 11/29 | 4,050 | 4,080 | 3,905 | 3,935 | -75 | -1.9 | 145,900 |
| 11/22 | 4,045 | 4,065 | 3,980 | 4,010 | -35 | -0.9 | 104,900 |
| 11/15 | 4,095 | 4,285 | 4,045 | 4,045 | -40 | -1.0 | 186,700 |
| 11/8 | 4,145 | 4,160 | 4,085 | 4,085 | -30 | -0.7 | 52,500 |
| 11/1 | 4,040 | 4,155 | 4,040 | 4,115 | +65 | +1.6 | 131,300 |
| 10/25 | 4,135 | 4,145 | 4,040 | 4,050 | -105 | -2.5 | 104,100 |
| 10/18 | 4,215 | 4,230 | 4,140 | 4,155 | -65 | -1.5 | 70,600 |
| 10/11 | 4,230 | 4,270 | 4,170 | 4,220 | -5 | -0.1 | 146,100 |
| 10/4 | 4,035 | 4,280 | 4,020 | 4,225 | +120 | +2.9 | 231,900 |
| 9/27 | 4,190 | 4,195 | 4,090 | 4,105 | -35 | -0.9 | 134,100 |
| 9/20 | 4,110 | 4,185 | 4,095 | 4,140 | +80 | +2.0 | 128,700 |
| 9/13 | 3,985 | 4,110 | 3,950 | 4,060 | +35 | +0.9 | 162,000 |
| 9/6 | 4,080 | 4,080 | 3,960 | 4,025 | +5 | +0.1 | 96,600 |
| 8/30 | 4,055 | 4,090 | 4,010 | 4,020 | -45 | -1.1 | 70,400 |
| 8/23 | 4,000 | 4,100 | 3,950 | 4,065 | +65 | +1.6 | 93,900 |
| 8/16 | 3,855 | 4,000 | 3,855 | 4,000 | +150 | +3.9 | 111,400 |
| 8/9 | 3,805 | 3,960 | 3,500 | 3,850 | -75 | -1.9 | 375,400 |
| 8/2 | 4,050 | 4,135 | 3,915 | 3,925 | -100 | -2.5 | 200,400 |
| 7/26 | 4,070 | 4,070 | 3,980 | 4,025 | -45 | -1.1 | 125,100 |
| 7/19 | 4,100 | 4,125 | 4,050 | 4,070 | -30 | -0.7 | 104,300 |
| 7/12 | 4,070 | 4,125 | 4,020 | 4,100 | +20 | +0.5 | 157,300 |
▶︎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
