！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,107.0 | 2,729.5 | 2,094.5 | 2,603.0 | +464.5 | +21.7 | 61,220,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,225.0 | 2,303.5 | 1,186.0 | 2,138.5 | +917.5 | +75.1 | 147,832,900 |
| 2022 | 1,228.0 | 1,465.0 | 1,090.0 | 1,221.0 | -6.0 | -0.5 | 139,979,500 |
| 2021 | 1,202.0 | 1,606.0 | 1,161.0 | 1,227.0 | +25.0 | +2.1 | 111,828,400 |
| 2020 | 1,203.0 | 1,318.0 | 666.0 | 1,202.0 | -27.0 | -2.2 | 210,941,400 |
| 2019 | 1,219.0 | 1,367.0 | 1,038.0 | 1,229.0 | -20.0 | -1.6 | 165,195,000 |
| 2018 | 1,574.0 | 1,624.0 | 1,135.0 | 1,249.0 | -303.0 | -19.5 | 194,166,400 |
| 2017 | 1,121.0 | 1,562.0 | 1,007.0 | 1,552.0 | +437.0 | +39.2 | 205,940,400 |
| 2016 | 956.0 | 1,156.0 | 660.0 | 1,115.0 | +151.0 | +15.7 | 264,316,400 |
| 2015 | 838.0 | 1,113.0 | 779.0 | 964.0 | +120.0 | +14.2 | 290,324,700 |
| 2014 | 720.0 | 913.0 | 598.0 | 844.0 | +131.0 | +18.4 | 241,850,000 |
| 2013 | 387.0 | 720.0 | 377.0 | 713.0 | +334.0 | +88.1 | 286,482,000 |
| 2012 | 236.0 | 385.0 | 230.0 | 379.0 | +149.0 | +64.8 | 212,594,000 |
| 2011 | 260.0 | 298.0 | 204.0 | 230.0 | -27.0 | -10.5 | 105,072,000 |
| 2010 | 235.0 | 367.0 | 215.0 | 257.0 | +20.0 | +8.4 | 148,703,000 |
| 2009 | 341.0 | 357.0 | 218.0 | 237.0 | -106.0 | -30.9 | 130,819,000 |
| 2008 | 535.0 | 541.0 | 269.0 | 343.0 | -208.0 | -37.8 | 212,216,000 |
| 2007 | 717.0 | 770.0 | 459.0 | 551.0 | -153.0 | -21.7 | 269,449,000 |
| 2006 | 723.0 | 813.0 | 582.0 | 704.0 | -24.0 | -3.3 | 232,733,000 |
| 2005 | 570.0 | 776.0 | 559.0 | 728.0 | +154.0 | +26.8 | 167,254,000 |
| 2004 | 608.0 | 647.0 | 497.0 | 574.0 | -32.0 | -5.3 | 182,863,000 |
| 2003 | 329.0 | 648.0 | 315.0 | 606.0 | +286.0 | +89.4 | 128,354,000 |
| 2002 | 280.0 | 409.0 | 245.0 | 320.0 | +36.0 | +12.7 | 77,842,000 |
| 2001 | 237.0 | 355.0 | 220.0 | 284.0 | +55.0 | +24.0 | 90,389,000 |
| 2000 | 375.0 | 396.0 | 220.0 | 229.0 | -151.0 | -39.7 | 64,571,000 |
| 1999 | 493.0 | 699.0 | 350.0 | 380.0 | -114.0 | -23.1 | 51,868,000 |
| 1998 | 669.0 | 827.0 | 425.0 | 494.0 | -162.0 | -24.7 | 43,527,000 |
| 1997 | 874.0 | 1,050.0 | 555.0 | 656.0 | -209.0 | -24.2 | 66,275,000 |
| 1996 | 753.0 | 1,050.0 | 735.0 | 865.0 | +116.0 | +15.5 | 83,258,000 |
| 1995 | 876.0 | 970.0 | 598.0 | 749.0 | -127.0 | -14.5 | 44,592,000 |
| 1994 | 880.0 | 1,000.0 | 860.0 | 876.0 | +6.0 | +0.7 | 52,394,000 |
▶︎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