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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 808 | 878 | 805 | 850 | +36 | +4.4 | 1,415,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 1,660 | 1,715 | 1,522 | 1,654 | +15 | +0.9 | 2,539,700 |
| 16/09 | 1,590 | 1,662 | 1,523 | 1,639 | +78 | +5.0 | 1,389,400 |
| 16/08 | 1,577 | 1,590 | 1,495 | 1,561 | -6 | -0.4 | 1,493,700 |
| 16/07 | 1,440 | 1,604 | 1,424 | 1,567 | +126 | +8.7 | 2,351,000 |
| 16/06 | 1,548 | 1,548 | 1,315 | 1,441 | -108 | -7.0 | 1,285,300 |
| 16/05 | 1,500 | 1,551 | 1,460 | 1,549 | +35 | +2.3 | 1,066,500 |
| 16/04 | 1,460 | 1,594 | 1,403 | 1,514 | +55 | +3.8 | 2,129,700 |
| 16/03 | 1,352 | 1,555 | 1,317 | 1,459 | +143 | +10.9 | 2,586,600 |
| 16/02 | 1,450 | 1,467 | 1,200 | 1,316 | -121 | -8.4 | 3,584,400 |
| 16/01 | 1,548 | 1,589 | 1,333 | 1,437 | -106 | -6.9 | 3,487,300 |
| 15/12 | 1,725 | 1,752 | 1,492 | 1,543 | -182 | -10.6 | 3,325,600 |
| 15/11 | 1,690 | 1,823 | 1,674 | 1,725 | +37 | +2.2 | 2,112,700 |
| 15/10 | 1,894 | 1,957 | 1,636 | 1,688 | -166 | -9.0 | 3,689,300 |
| 15/09 | 1,891 | 1,911 | 1,675 | 1,854 | -11 | -0.6 | 1,934,400 |
| 15/08 | 1,849 | 2,055 | 1,694 | 1,865 | +30 | +1.6 | 4,111,600 |
| 15/07 | 2,080 | 2,148 | 1,782 | 1,835 | -233 | -11.3 | 3,986,600 |
| 15/06 | 2,025 | 2,138 | 2,023 | 2,068 | +60 | +3.0 | 2,466,300 |
| 15/05 | 2,240 | 2,441 | 2,003 | 2,008 | -234 | -10.4 | 3,840,200 |
| 15/04 | 2,329 | 2,379 | 2,052 | 2,242 | -79 | -3.4 | 2,390,500 |
| 15/03 | 2,007 | 2,343 | 1,964 | 2,321 | +327 | +16.4 | 2,794,600 |
| 15/02 | 1,829 | 2,003 | 1,822 | 1,994 | +173 | +9.5 | 3,040,700 |
| 15/01 | 2,240 | 2,241 | 1,775 | 1,821 | -395 | -17.8 | 4,975,500 |
| 14/12 | 2,011 | 2,283 | 2,011 | 2,216 | +190 | +9.4 | 1,633,600 |
| 14/11 | 2,015 | 2,075 | 1,926 | 2,026 | +50 | +2.5 | 1,777,000 |
| 14/10 | 2,148 | 2,172 | 1,826 | 1,976 | -153 | -7.2 | 3,245,800 |
| 14/09 | 2,030 | 2,140 | 1,970 | 2,129 | +119 | +5.9 | 2,803,700 |
| 14/08 | 2,104 | 2,120 | 1,955 | 2,010 | -95 | -4.5 | 1,806,100 |
| 14/07 | 2,078 | 2,205 | 1,950 | 2,105 | +59 | +2.9 | 2,918,900 |
| 14/06 | 1,934 | 2,124 | 1,934 | 2,046 | +123 | +6.4 | 1,748,700 |
| 14/05 | 2,017 | 2,041 | 1,801 | 1,923 | -97 | -4.8 | 2,237,300 |
▶︎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