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
847
円
取引時間外
(22:14)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 808 | 848 | 805 | 845 | +31 | +3.8 | 570,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 1,497 | 1,555 | 1,209 | 1,235 | -253 | -17.0 | 2,129,200 |
| 19/03 | 1,506 | 1,563 | 1,462 | 1,488 | +25 | +1.7 | 1,508,900 |
| 19/02 | 1,358 | 1,506 | 1,332 | 1,463 | +117 | +8.7 | 1,431,200 |
| 19/01 | 1,161 | 1,440 | 1,148 | 1,346 | +185 | +15.9 | 1,646,700 |
| 18/12 | 1,314 | 1,333 | 1,012 | 1,161 | -156 | -11.9 | 1,299,700 |
| 18/11 | 1,256 | 1,361 | 1,239 | 1,317 | +48 | +3.8 | 1,061,100 |
| 18/10 | 1,428 | 1,478 | 1,216 | 1,269 | -172 | -11.9 | 2,458,300 |
| 18/09 | 1,381 | 1,486 | 1,297 | 1,441 | +63 | +4.6 | 1,696,800 |
| 18/08 | 1,446 | 1,454 | 1,310 | 1,378 | -41 | -2.9 | 1,215,500 |
| 18/07 | 1,404 | 1,492 | 1,315 | 1,419 | +35 | +2.5 | 1,829,700 |
| 18/06 | 1,535 | 1,607 | 1,311 | 1,384 | -159 | -10.3 | 2,122,500 |
| 18/05 | 1,636 | 1,704 | 1,525 | 1,543 | -81 | -5.0 | 1,479,500 |
| 18/04 | 1,595 | 1,638 | 1,500 | 1,624 | +35 | +2.2 | 1,956,300 |
| 18/03 | 1,570 | 1,595 | 1,452 | 1,589 | +29 | +1.9 | 1,497,300 |
| 18/02 | 1,540 | 1,593 | 1,442 | 1,560 | +29 | +1.9 | 2,140,900 |
| 18/01 | 1,718 | 1,720 | 1,520 | 1,531 | -174 | -10.2 | 2,994,900 |
| 17/12 | 1,616 | 1,715 | 1,615 | 1,705 | +119 | +7.5 | 1,802,800 |
| 17/11 | 1,656 | 1,681 | 1,553 | 1,586 | -64 | -3.9 | 1,921,100 |
| 17/10 | 1,609 | 1,674 | 1,541 | 1,650 | +51 | +3.2 | 2,559,700 |
| 17/09 | 1,590 | 1,608 | 1,504 | 1,599 | +20 | +1.3 | 2,342,200 |
| 17/08 | 1,565 | 1,603 | 1,537 | 1,579 | +21 | +1.4 | 3,525,100 |
| 17/07 | 1,739 | 1,781 | 1,533 | 1,558 | -156 | -9.1 | 4,165,800 |
| 17/06 | 1,619 | 1,796 | 1,614 | 1,714 | +104 | +6.5 | 3,089,100 |
| 17/05 | 1,642 | 1,748 | 1,609 | 1,610 | -20 | -1.2 | 2,638,900 |
| 17/04 | 1,683 | 1,699 | 1,531 | 1,630 | -30 | -1.8 | 2,984,300 |
| 17/03 | 1,690 | 1,758 | 1,660 | 1,660 | -12 | -0.7 | 1,854,800 |
| 17/02 | 1,701 | 1,794 | 1,666 | 1,672 | -18 | -1.1 | 2,239,300 |
| 17/01 | 1,592 | 1,800 | 1,592 | 1,690 | +101 | +6.4 | 2,872,200 |
| 16/12 | 1,599 | 1,706 | 1,576 | 1,589 | +27 | +1.7 | 2,238,900 |
| 16/11 | 1,654 | 1,662 | 1,531 | 1,562 | -92 | -5.6 | 1,788,700 |
▶︎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