！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
4,089
円
(10:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,100 | 4,180 | 4,080 | 4,080 | +15 | +0.4 | 94,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,215 | 4,250 | 4,065 | 4,065 | -160 | -3.8 | 172,900 |
| 4/12 | 4,180 | 4,260 | 4,165 | 4,225 | +45 | +1.1 | 164,800 |
| 4/5 | 4,285 | 4,310 | 4,150 | 4,180 | -80 | -1.9 | 186,300 |
| 3/29 | 4,405 | 4,510 | 4,205 | 4,260 | -150 | -3.4 | 619,900 |
| 3/22 | 4,305 | 4,410 | 4,285 | 4,410 | +120 | +2.8 | 172,300 |
| 3/15 | 4,210 | 4,300 | 4,140 | 4,290 | +60 | +1.4 | 199,200 |
| 3/8 | 4,320 | 4,320 | 4,155 | 4,230 | -60 | -1.4 | 271,400 |
| 3/1 | 4,170 | 4,310 | 4,160 | 4,290 | +130 | +3.1 | 305,700 |
| 2/22 | 4,190 | 4,195 | 4,135 | 4,160 | -35 | -0.8 | 128,500 |
| 2/16 | 4,215 | 4,230 | 4,145 | 4,195 | +25 | +0.6 | 151,300 |
| 2/9 | 4,295 | 4,350 | 4,105 | 4,170 | -110 | -2.6 | 319,400 |
| 2/2 | 4,325 | 4,335 | 4,245 | 4,280 | -35 | -0.8 | 172,000 |
| 1/26 | 4,385 | 4,395 | 4,270 | 4,315 | -45 | -1.0 | 171,100 |
| 1/19 | 4,370 | 4,435 | 4,340 | 4,360 | -20 | -0.5 | 157,300 |
| 1/12 | 4,380 | 4,470 | 4,350 | 4,380 | +20 | +0.5 | 211,200 |
| 1/5 | 4,240 | 4,360 | 4,210 | 4,360 | +125 | +3.0 | 65,900 |
| 12/29 | 4,260 | 4,260 | 4,115 | 4,235 | +10 | +0.2 | 182,700 |
| 12/22 | 4,230 | 4,270 | 4,205 | 4,225 | -25 | -0.6 | 157,800 |
| 12/15 | 4,300 | 4,325 | 4,200 | 4,250 | -65 | -1.5 | 197,800 |
| 12/8 | 4,235 | 4,385 | 4,225 | 4,315 | +55 | +1.3 | 226,400 |
| 12/1 | 4,340 | 4,340 | 4,250 | 4,260 | -70 | -1.6 | 183,200 |
| 11/24 | 4,280 | 4,350 | 4,265 | 4,330 | +50 | +1.2 | 181,400 |
| 11/17 | 4,120 | 4,280 | 4,115 | 4,280 | +190 | +4.7 | 328,600 |
| 11/10 | 4,070 | 4,135 | 4,000 | 4,090 | +35 | +0.9 | 282,300 |
| 11/2 | 3,990 | 4,055 | 3,950 | 4,055 | +55 | +1.4 | 172,800 |
| 10/27 | 3,945 | 4,000 | 3,860 | 4,000 | +60 | +1.5 | 204,900 |
| 10/20 | 3,985 | 4,015 | 3,930 | 3,940 | -55 | -1.4 | 149,200 |
| 10/13 | 4,030 | 4,065 | 3,990 | 3,995 | -5 | -0.1 | 127,000 |
| 10/6 | 4,130 | 4,170 | 3,900 | 4,000 | -95 | -2.3 | 358,600 |
| 9/29 | 4,275 | 4,280 | 4,080 | 4,095 | -140 | -3.3 | 304,600 |
▶︎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