5932東証P貸借
業種 金属製品
三協立山 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 |
|---|---|
| 1,034 (23/09/21) | 629 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 974 (24/04/01) | 781 (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) |
|---|---|---|---|---|---|---|---|
| 24/04 | 974 | 974 | 784 | 806 | -153 | -16.0 | 3,699,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 765 | 820 | 759 | 782 | +29 | +3.9 | 1,412,700 |
| 21/08 | 794 | 809 | 730 | 753 | -33 | -4.2 | 1,473,200 |
| 21/07 | 855 | 878 | 784 | 786 | -69 | -8.1 | 2,313,700 |
| 21/06 | 785 | 930 | 769 | 855 | +68 | +8.6 | 4,302,800 |
| 21/05 | 827 | 873 | 778 | 787 | -33 | -4.0 | 1,324,700 |
| 21/04 | 829 | 917 | 796 | 820 | -4 | -0.5 | 2,723,100 |
| 21/03 | 813 | 865 | 799 | 824 | +22 | +2.7 | 2,374,000 |
| 21/02 | 802 | 884 | 793 | 802 | 0 | 0.0 | 1,135,500 |
| 21/01 | 820 | 871 | 784 | 802 | -11 | -1.4 | 1,273,200 |
| 20/12 | 758 | 920 | 752 | 813 | +48 | +6.3 | 3,126,000 |
| 20/11 | 936 | 999 | 747 | 765 | -158 | -17.1 | 3,027,100 |
| 20/10 | 1,013 | 1,057 | 901 | 923 | -60 | -6.1 | 890,200 |
| 20/09 | 916 | 1,130 | 884 | 983 | +65 | +7.1 | 1,333,500 |
| 20/08 | 804 | 942 | 801 | 918 | +129 | +16.4 | 669,100 |
| 20/07 | 975 | 977 | 787 | 789 | -171 | -17.8 | 865,100 |
| 20/06 | 1,001 | 1,068 | 948 | 960 | -2 | -0.2 | 1,057,600 |
| 20/05 | 889 | 999 | 846 | 962 | +71 | +8.0 | 1,044,800 |
| 20/04 | 1,048 | 1,073 | 776 | 891 | -147 | -14.2 | 2,083,700 |
| 20/03 | 1,112 | 1,168 | 862 | 1,038 | -47 | -4.3 | 2,180,500 |
| 20/02 | 1,429 | 1,534 | 1,081 | 1,085 | -356 | -24.7 | 1,241,000 |
| 20/01 | 1,218 | 1,535 | 1,195 | 1,441 | +211 | +17.2 | 2,840,700 |
| 19/12 | 1,250 | 1,307 | 1,216 | 1,230 | -6 | -0.5 | 870,300 |
| 19/11 | 1,204 | 1,245 | 1,174 | 1,236 | +47 | +4.0 | 833,200 |
| 19/10 | 1,255 | 1,287 | 1,109 | 1,189 | -61 | -4.9 | 1,762,000 |
| 19/09 | 1,151 | 1,333 | 1,111 | 1,250 | +102 | +8.9 | 1,736,500 |
| 19/08 | 1,230 | 1,262 | 1,084 | 1,148 | -81 | -6.6 | 1,178,900 |
| 19/07 | 1,208 | 1,388 | 1,201 | 1,229 | +51 | +4.3 | 1,833,100 |
| 19/06 | 1,130 | 1,219 | 1,047 | 1,178 | +39 | +3.4 | 1,049,000 |
| 19/05 | 1,240 | 1,249 | 1,111 | 1,139 | -96 | -7.8 | 1,269,100 |
| 19/04 | 1,497 | 1,555 | 1,209 | 1,235 | -253 | -17.0 | 2,129,200 |
▶︎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