!決算発表予定日 2024/05/13
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 |
---|---|
2,729.5 (24/03/27) | 1,471.0 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,729.5 (24/03/27) | 2,094.5 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 2,589.0 | 2,603.0 | 2,562.0 | 2,603.0 | +61.5 | +2.4 | 2,243,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 2,484.0 | 2,570.0 | 2,439.0 | 2,541.5 | +89.0 | +3.6 | 2,800,900 |
4/19 | 2,615.0 | 2,625.5 | 2,405.5 | 2,452.5 | -196.0 | -7.4 | 4,239,300 |
4/12 | 2,665.5 | 2,718.5 | 2,607.0 | 2,648.5 | -3.0 | -0.1 | 1,915,100 |
4/5 | 2,672.0 | 2,687.0 | 2,580.5 | 2,651.5 | -29.5 | -1.1 | 2,252,000 |
3/29 | 2,676.5 | 2,729.5 | 2,614.5 | 2,681.0 | +10.5 | +0.4 | 2,622,200 |
3/22 | 2,518.5 | 2,705.0 | 2,512.0 | 2,670.5 | +144.0 | +5.7 | 3,839,300 |
3/15 | 2,517.5 | 2,543.0 | 2,429.5 | 2,526.5 | -7.5 | -0.3 | 3,369,000 |
3/8 | 2,412.0 | 2,583.5 | 2,401.0 | 2,534.0 | -143.0 | -5.3 | 6,211,100 |
3/1 | 2,686.0 | 2,711.0 | 2,605.5 | 2,677.0 | +15.0 | +0.6 | 3,323,300 |
2/22 | 2,614.5 | 2,677.0 | 2,564.0 | 2,662.0 | +61.0 | +2.4 | 3,261,500 |
2/16 | 2,507.0 | 2,607.0 | 2,505.5 | 2,601.0 | +134.5 | +5.5 | 4,018,600 |
2/9 | 2,330.0 | 2,480.0 | 2,267.0 | 2,466.5 | +135.0 | +5.8 | 5,136,100 |
2/2 | 2,291.5 | 2,357.0 | 2,222.5 | 2,331.5 | +41.5 | +1.8 | 6,524,100 |
1/26 | 2,368.5 | 2,419.5 | 2,265.0 | 2,290.0 | -39.5 | -1.7 | 3,171,800 |
1/19 | 2,218.0 | 2,341.5 | 2,217.5 | 2,329.5 | +112.5 | +5.1 | 2,698,700 |
1/12 | 2,177.0 | 2,251.0 | 2,160.0 | 2,217.0 | +62.5 | +2.9 | 2,417,600 |
1/5 | 2,107.0 | 2,182.5 | 2,094.5 | 2,154.5 | +16.0 | +0.8 | 1,176,300 |
12/29 | 2,182.0 | 2,182.0 | 2,101.5 | 2,138.5 | -22.5 | -1.0 | 1,916,200 |
12/22 | 2,133.5 | 2,194.0 | 2,087.5 | 2,161.0 | +12.0 | +0.6 | 4,025,700 |
12/15 | 2,078.5 | 2,168.0 | 2,048.5 | 2,149.0 | +86.0 | +4.2 | 4,682,400 |
12/8 | 2,091.0 | 2,163.5 | 2,052.0 | 2,063.0 | -61.0 | -2.9 | 3,658,100 |
12/1 | 2,101.0 | 2,161.5 | 2,075.0 | 2,124.0 | +12.0 | +0.6 | 3,506,900 |
11/24 | 2,110.0 | 2,123.5 | 2,003.5 | 2,112.0 | -2.5 | -0.1 | 2,457,400 |
11/17 | 2,183.0 | 2,186.0 | 2,070.5 | 2,114.5 | -57.5 | -2.7 | 2,995,400 |
11/10 | 2,198.5 | 2,221.5 | 2,126.0 | 2,172.0 | +38.0 | +1.8 | 4,420,800 |
11/2 | 1,990.5 | 2,141.0 | 1,942.5 | 2,134.0 | +127.0 | +6.3 | 7,344,200 |
10/27 | 2,010.0 | 2,019.5 | 1,925.0 | 2,007.0 | -21.0 | -1.0 | 3,492,900 |
10/20 | 1,945.5 | 2,056.0 | 1,916.0 | 2,028.0 | +48.0 | +2.4 | 3,664,200 |
10/13 | 2,016.0 | 2,060.0 | 1,976.5 | 1,980.0 | +4.0 | +0.2 | 2,448,400 |
10/6 | 1,994.0 | 2,019.5 | 1,890.0 | 1,976.0 | -12.0 | -0.6 | 3,722,500 |
▶︎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