5929東証P貸借
業種 金属製品
三和ホールディングス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,671 (24/11/12) | 2,048 (23/12/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,671 (24/11/12) | 2,094 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,442 | 4,497 | 4,427 | 4,454 | +21 | +0.5 | 520,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,385 | 4,476 | 4,383 | 4,433 | +13 | +0.3 | 285,500 |
| 11/19 | 4,400 | 4,445 | 4,360 | 4,420 | +30 | +0.7 | 546,100 |
| 11/18 | 4,365 | 4,424 | 4,334 | 4,390 | -17 | -0.4 | 471,300 |
| 11/15 | 4,404 | 4,424 | 4,357 | 4,407 | -30 | -0.7 | 770,000 |
| 11/14 | 4,462 | 4,497 | 4,428 | 4,437 | -33 | -0.7 | 829,600 |
| 11/13 | 4,576 | 4,582 | 4,441 | 4,470 | -80 | -1.8 | 783,400 |
| 11/12 | 4,671 | 4,671 | 4,511 | 4,550 | +54 | +1.2 | 925,100 |
| 11/11 | 4,398 | 4,507 | 4,381 | 4,496 | +42 | +0.9 | 568,600 |
| 11/8 | 4,479 | 4,484 | 4,392 | 4,454 | -11 | -0.3 | 787,500 |
| 11/7 | 4,492 | 4,513 | 4,372 | 4,465 | -35 | -0.8 | 990,500 |
| 11/6 | 4,453 | 4,500 | 4,270 | 4,500 | +187 | +4.3 | 1,249,500 |
| 11/5 | 4,236 | 4,408 | 4,230 | 4,313 | +141 | +3.4 | 1,472,600 |
| 11/1 | 3,898 | 4,198 | 3,867 | 4,172 | +246 | +6.3 | 1,941,400 |
| 10/31 | 3,708 | 3,945 | 3,667 | 3,926 | +267 | +7.3 | 1,354,200 |
| 10/30 | 3,693 | 3,702 | 3,629 | 3,659 | +27 | +0.7 | 1,110,500 |
| 10/29 | 3,641 | 3,650 | 3,595 | 3,632 | -26 | -0.7 | 765,400 |
| 10/28 | 3,628 | 3,682 | 3,614 | 3,658 | +38 | +1.1 | 559,500 |
| 10/25 | 3,615 | 3,636 | 3,599 | 3,620 | -10 | -0.3 | 475,200 |
| 10/24 | 3,620 | 3,672 | 3,587 | 3,630 | +7 | +0.2 | 497,400 |
| 10/23 | 3,630 | 3,665 | 3,610 | 3,623 | -26 | -0.7 | 530,400 |
| 10/22 | 3,651 | 3,694 | 3,606 | 3,649 | -25 | -0.7 | 681,200 |
| 10/21 | 3,688 | 3,779 | 3,672 | 3,674 | +56 | +1.6 | 1,440,300 |
| 10/18 | 3,664 | 3,683 | 3,597 | 3,618 | -34 | -0.9 | 850,900 |
| 10/17 | 3,727 | 3,731 | 3,633 | 3,652 | -75 | -2.0 | 672,200 |
| 10/16 | 3,700 | 3,755 | 3,689 | 3,727 | +4 | +0.1 | 569,400 |
| 10/15 | 3,800 | 3,815 | 3,723 | 3,723 | +39 | +1.1 | 918,400 |
| 10/11 | 3,743 | 3,750 | 3,684 | 3,684 | -74 | -2.0 | 622,700 |
| 10/10 | 3,795 | 3,800 | 3,734 | 3,758 | -41 | -1.1 | 694,600 |
| 10/9 | 3,877 | 3,878 | 3,792 | 3,799 | -26 | -0.7 | 562,100 |
| 10/8 | 3,825 | 3,850 | 3,794 | 3,825 | -28 | -0.7 | 579,000 |
▶︎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
