！決算発表予定日 2024/07/11
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) | 668 (23/06/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 845 | 853 | 781 | 796 | -44 | -5.2 | 926,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 2,017 | 2,041 | 1,801 | 1,923 | -97 | -4.8 | 2,237,300 |
| 14/04 | 2,041 | 2,291 | 1,963 | 2,020 | 0 | 0.0 | 2,873,300 |
| 14/03 | 2,310 | 2,340 | 1,804 | 2,020 | -286 | -12.4 | 1,954,100 |
| 14/02 | 2,386 | 2,406 | 2,126 | 2,306 | -104 | -4.3 | 1,481,400 |
| 14/01 | 2,110 | 2,640 | 2,100 | 2,410 | +322 | +15.4 | 3,073,400 |
| 13/12 | 2,288 | 2,300 | 1,994 | 2,088 | -200 | -8.7 | 1,251,300 |
| 13/11 | 2,074 | 2,329 | 1,991 | 2,288 | +214 | +10.3 | 1,637,300 |
| 13/10 | 2,153 | 2,185 | 1,885 | 2,074 | -98 | -4.5 | 2,368,800 |
| 13/09 | 2,014 | 2,262 | 1,884 | 2,172 | +173 | +8.7 | 1,268,400 |
| 13/08 | 2,017 | 2,310 | 1,999 | 1,999 | -18 | -0.9 | 1,103,300 |
| 13/07 | 2,521 | 2,521 | 2,005 | 2,017 | -494 | -19.7 | 1,902,400 |
| 13/06 | 2,246 | 2,550 | 1,957 | 2,511 | +302 | +13.7 | 2,129,400 |
| 13/05 | 2,653 | 2,769 | 2,148 | 2,209 | -478 | -17.8 | 2,739,100 |
| 13/04 | 1,936 | 2,850 | 1,802 | 2,687 | +791 | +41.7 | 3,745,900 |
| 13/03 | 1,786 | 1,980 | 1,746 | 1,896 | +118 | +6.6 | 1,532,300 |
| 13/02 | 1,937 | 1,972 | 1,670 | 1,778 | -140 | -7.3 | 1,168,600 |
| 13/01 | 1,600 | 1,950 | 1,550 | 1,918 | +378 | +24.6 | 2,065,400 |
| 12/12 | 1,679 | 1,745 | 1,499 | 1,540 | -150 | -8.9 | 1,936,100 |
| 12/11 | 1,740 | 1,860 | 1,610 | 1,690 | -40 | -2.3 | 1,755,600 |
| 12/10 | 1,380 | 1,770 | 1,330 | 1,730 | +350 | +25.4 | 3,439,100 |
| 12/09 | 1,580 | 1,640 | 1,340 | 1,380 | -190 | -12.1 | 2,187,300 |
| 12/08 | 1,460 | 1,640 | 1,430 | 1,570 | +140 | +9.8 | 3,271,600 |
| 12/07 | 1,310 | 1,490 | 1,220 | 1,430 | +150 | +11.7 | 4,452,900 |
| 12/06 | 1,330 | 1,330 | 1,170 | 1,280 | -60 | -4.5 | 2,075,200 |
| 12/05 | 1,670 | 1,670 | 1,260 | 1,340 | -310 | -18.8 | 2,413,300 |
| 12/04 | 1,460 | 1,720 | 1,450 | 1,650 | +210 | +14.6 | 12,020,800 |
| 12/03 | 1,450 | 1,500 | 1,400 | 1,440 | +10 | +0.7 | 2,119,200 |
| 12/02 | 1,430 | 1,540 | 1,360 | 1,430 | 0 | 0.0 | 3,888,600 |
| 12/01 | 1,150 | 1,540 | 1,150 | 1,430 | +300 | +26.6 | 13,207,600 |
| 11/12 | 1,020 | 1,190 | 1,000 | 1,130 | +110 | +10.8 | 3,771,700 |
▶︎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