！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
813.5
円
(14:54)
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) | 679 (23/06/27) |
| 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 | 812 | -28 | -3.3 | 1,368,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 1,010 | 1,020 | 960 | 1,020 | +20 | +2.0 | 894,900 |
| 11/10 | 1,020 | 1,070 | 930 | 1,000 | -20 | -2.0 | 1,209,500 |
| 11/09 | 1,030 | 1,050 | 920 | 1,020 | +10 | +1.0 | 875,500 |
| 11/08 | 1,060 | 1,090 | 860 | 1,010 | -40 | -3.8 | 977,700 |
| 11/07 | 1,180 | 1,210 | 1,050 | 1,050 | -130 | -11.0 | 1,066,000 |
| 11/06 | 1,110 | 1,220 | 990 | 1,180 | +80 | +7.3 | 1,593,700 |
| 11/05 | 1,170 | 1,210 | 1,070 | 1,100 | -60 | -5.2 | 705,600 |
| 11/04 | 1,350 | 1,390 | 1,100 | 1,160 | -190 | -14.1 | 2,917,500 |
| 11/03 | 1,130 | 1,390 | 670 | 1,350 | +230 | +20.5 | 5,771,900 |
| 11/02 | 1,140 | 1,220 | 1,090 | 1,120 | -10 | -0.9 | 1,336,600 |
| 11/01 | 1,040 | 1,160 | 1,030 | 1,130 | +100 | +9.7 | 2,232,000 |
| 10/12 | 990 | 1,100 | 980 | 1,030 | +50 | +5.1 | 1,946,400 |
| 10/11 | 920 | 1,030 | 900 | 980 | +60 | +6.5 | 954,800 |
| 10/10 | 1,050 | 1,100 | 900 | 920 | -110 | -10.7 | 1,486,800 |
| 10/09 | 920 | 1,070 | 910 | 1,030 | +120 | +13.2 | 1,439,500 |
| 10/08 | 1,040 | 1,100 | 900 | 910 | -130 | -12.5 | 1,045,000 |
| 10/07 | 1,020 | 1,180 | 1,000 | 1,040 | +20 | +2.0 | 1,339,100 |
| 10/06 | 1,150 | 1,220 | 1,000 | 1,020 | -130 | -11.3 | 1,856,700 |
| 10/05 | 1,360 | 1,370 | 1,060 | 1,150 | -250 | -17.9 | 1,981,200 |
| 10/04 | 1,260 | 1,480 | 1,240 | 1,400 | +140 | +11.1 | 5,293,100 |
| 10/03 | 1,130 | 1,320 | 1,120 | 1,260 | +130 | +11.5 | 2,544,800 |
| 10/02 | 1,120 | 1,260 | 1,050 | 1,130 | +10 | +0.9 | 2,532,800 |
| 10/01 | 1,250 | 1,350 | 1,110 | 1,120 | -130 | -10.4 | 4,095,900 |
| 09/12 | 960 | 1,320 | 930 | 1,250 | +290 | +30.2 | 8,269,800 |
| 09/11 | 900 | 980 | 730 | 960 | +60 | +6.7 | 918,400 |
| 09/10 | 870 | 1,000 | 800 | 900 | +30 | +3.5 | 902,300 |
| 09/09 | 1,010 | 1,020 | 850 | 870 | -140 | -13.9 | 673,200 |
| 09/08 | 850 | 1,070 | 830 | 1,010 | +160 | +18.8 | 2,435,300 |
| 09/07 | 870 | 940 | 780 | 850 | -20 | -2.3 | 1,202,900 |
| 09/06 | 770 | 930 | 760 | 870 | +110 | +14.5 | 1,613,600 |
▶︎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