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 |
|---|---|
| 3,005.0 (24/05/27) | 1,782.5 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005.0 (24/05/27) | 2,094.5 (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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,835.0 | 2,860.0 | 2,787.0 | 2,826.0 | -4.0 | -0.1 | 353,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 2,848.0 | 2,870.5 | 2,821.0 | 2,830.0 | -12.5 | -0.4 | 292,400 |
| 6/18 | 2,828.0 | 2,869.0 | 2,807.5 | 2,842.5 | -8.5 | -0.3 | 517,900 |
| 6/17 | 2,861.0 | 2,871.5 | 2,820.0 | 2,851.0 | -58.0 | -2.0 | 658,700 |
| 6/14 | 2,834.5 | 2,944.0 | 2,834.5 | 2,909.0 | +53.0 | +1.9 | 920,500 |
| 6/13 | 2,881.5 | 2,896.0 | 2,856.0 | 2,856.0 | -14.5 | -0.5 | 688,700 |
| 6/12 | 2,898.0 | 2,912.0 | 2,863.0 | 2,870.5 | -56.0 | -1.9 | 622,300 |
| 6/11 | 2,947.5 | 2,970.0 | 2,926.5 | 2,926.5 | -43.0 | -1.5 | 473,700 |
| 6/10 | 2,914.5 | 2,972.5 | 2,914.5 | 2,969.5 | +70.0 | +2.4 | 725,200 |
| 6/7 | 2,836.5 | 2,908.0 | 2,818.0 | 2,899.5 | +74.0 | +2.6 | 524,300 |
| 6/6 | 2,865.0 | 2,891.0 | 2,825.0 | 2,825.5 | +8.5 | +0.3 | 687,700 |
| 6/5 | 2,835.5 | 2,850.5 | 2,800.5 | 2,817.0 | -39.5 | -1.4 | 983,700 |
| 6/4 | 2,859.5 | 2,892.5 | 2,826.0 | 2,856.5 | -13.0 | -0.5 | 1,048,200 |
| 6/3 | 2,927.5 | 2,946.0 | 2,813.5 | 2,869.5 | -47.0 | -1.6 | 1,064,800 |
| 5/31 | 2,858.5 | 2,922.0 | 2,847.5 | 2,916.5 | +64.5 | +2.3 | 1,149,000 |
| 5/30 | 2,835.0 | 2,867.0 | 2,826.0 | 2,852.0 | -18.5 | -0.6 | 590,000 |
| 5/29 | 2,881.0 | 2,905.5 | 2,863.0 | 2,870.5 | -25.0 | -0.9 | 418,000 |
| 5/28 | 2,970.0 | 2,974.0 | 2,886.0 | 2,895.5 | -101.0 | -3.4 | 629,800 |
| 5/27 | 2,999.0 | 3,005.0 | 2,955.0 | 2,996.5 | +47.5 | +1.6 | 988,000 |
| 5/24 | 2,898.0 | 2,949.0 | 2,892.5 | 2,949.0 | +29.0 | +1.0 | 993,200 |
| 5/23 | 2,879.5 | 2,947.0 | 2,864.5 | 2,920.0 | +64.5 | +2.3 | 722,900 |
| 5/22 | 2,851.0 | 2,886.5 | 2,829.0 | 2,855.5 | -11.5 | -0.4 | 861,100 |
| 5/21 | 2,860.0 | 2,891.5 | 2,857.0 | 2,867.0 | -23.0 | -0.8 | 659,300 |
| 5/20 | 2,830.0 | 2,890.0 | 2,830.0 | 2,890.0 | +63.0 | +2.2 | 649,600 |
| 5/17 | 2,850.0 | 2,867.5 | 2,804.0 | 2,827.0 | -7.5 | -0.3 | 604,600 |
| 5/16 | 2,799.0 | 2,849.0 | 2,764.5 | 2,834.5 | +9.5 | +0.3 | 652,400 |
| 5/15 | 2,850.0 | 2,850.0 | 2,803.5 | 2,825.0 | +38.0 | +1.4 | 791,100 |
| 5/14 | 2,667.5 | 2,823.0 | 2,662.5 | 2,787.0 | +103.5 | +3.9 | 1,414,900 |
| 5/13 | 2,717.5 | 2,821.5 | 2,641.5 | 2,683.5 | -24.5 | -0.9 | 1,651,600 |
| 5/10 | 2,700.0 | 2,735.0 | 2,690.0 | 2,708.0 | +40.0 | +1.5 | 730,400 |
| 5/9 | 2,595.0 | 2,672.0 | 2,570.5 | 2,668.0 | +102.5 | +4.0 | 739,400 |
▶︎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