！決算発表予定日 2024/05/14
5192東証P貸借
業種 ゴム製品
三ツ星ベルト 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,020 (23/09/06) | 3,875 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,020 (24/02/27) | 4,360 (24/01/04) |
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 | 4,825 | 4,825 | 4,720 | 4,735 | -110 | -2.3 | 521,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,685 | 4,855 | 4,465 | 4,845 | +175 | +3.8 | 4,547,000 |
| 24/03 | 4,945 | 4,960 | 4,595 | 4,670 | -295 | -5.9 | 7,282,400 |
| 24/02 | 4,950 | 5,020 | 4,625 | 4,965 | +15 | +0.3 | 5,206,500 |
| 24/01 | 4,395 | 4,950 | 4,360 | 4,950 | +565 | +12.9 | 4,746,200 |
| 23/12 | 4,490 | 4,575 | 4,270 | 4,385 | -80 | -1.8 | 5,246,900 |
| 23/11 | 4,400 | 4,560 | 4,160 | 4,465 | +135 | +3.1 | 4,986,000 |
| 23/10 | 4,625 | 4,700 | 4,225 | 4,330 | -260 | -5.7 | 5,271,800 |
| 23/09 | 4,820 | 5,020 | 4,575 | 4,590 | -230 | -4.8 | 5,010,700 |
| 23/08 | 4,515 | 4,830 | 4,400 | 4,820 | +320 | +7.1 | 3,515,500 |
| 23/07 | 4,435 | 4,560 | 4,210 | 4,500 | +95 | +2.2 | 2,879,700 |
| 23/06 | 3,925 | 4,465 | 3,905 | 4,405 | +460 | +11.7 | 3,319,700 |
| 23/05 | 3,905 | 4,120 | 3,875 | 3,945 | +60 | +1.5 | 2,506,600 |
| 23/04 | 3,960 | 3,960 | 3,735 | 3,885 | -50 | -1.3 | 1,689,400 |
| 23/03 | 3,970 | 4,170 | 3,750 | 3,935 | -35 | -0.9 | 3,835,600 |
| 23/02 | 3,750 | 3,985 | 3,570 | 3,970 | +275 | +7.4 | 2,328,600 |
| 23/01 | 3,430 | 3,710 | 3,330 | 3,695 | +275 | +8.0 | 1,645,400 |
| 22/12 | 3,450 | 3,520 | 3,305 | 3,420 | -10 | -0.3 | 2,161,400 |
| 22/11 | 3,185 | 3,600 | 3,145 | 3,430 | +265 | +8.4 | 4,128,100 |
| 22/10 | 2,980 | 3,185 | 2,953 | 3,165 | +155 | +5.2 | 2,114,500 |
| 22/09 | 3,195 | 3,380 | 2,981 | 3,010 | -200 | -6.2 | 3,442,700 |
| 22/08 | 3,220 | 3,335 | 3,065 | 3,210 | -10 | -0.3 | 2,920,700 |
| 22/07 | 2,816 | 3,255 | 2,742 | 3,220 | +396 | +14.0 | 3,247,300 |
| 22/06 | 2,771 | 2,937 | 2,676 | 2,824 | +27 | +1.0 | 3,032,300 |
| 22/05 | 2,018 | 2,858 | 1,955 | 2,797 | +806 | +40.5 | 2,647,700 |
| 22/04 | 2,030 | 2,090 | 1,885 | 1,991 | -36 | -1.8 | 725,400 |
| 22/03 | 2,180 | 2,180 | 1,936 | 2,027 | -134 | -6.2 | 928,800 |
| 22/02 | 2,102 | 2,186 | 2,047 | 2,161 | +53 | +2.5 | 728,000 |
| 22/01 | 2,174 | 2,216 | 2,040 | 2,108 | -48 | -2.2 | 783,700 |
| 21/12 | 1,926 | 2,194 | 1,926 | 2,156 | +224 | +11.6 | 1,164,700 |
| 21/11 | 2,044 | 2,055 | 1,901 | 1,932 | -86 | -4.3 | 1,002,900 |
▶︎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