！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) | 713 (23/06/30) |
| 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 | 805 | -35 | -4.2 | 1,583,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/05 | 690 | 830 | 670 | 760 | +70 | +10.1 | 888,900 |
| 09/04 | 690 | 830 | 670 | 690 | +10 | +1.5 | 673,600 |
| 09/03 | 610 | 720 | 590 | 680 | +70 | +11.5 | 659,300 |
| 09/02 | 680 | 700 | 550 | 610 | -70 | -10.3 | 648,800 |
| 09/01 | 850 | 910 | 610 | 680 | -160 | -19.1 | 1,076,700 |
| 08/12 | 920 | 960 | 810 | 840 | -70 | -7.7 | 546,700 |
| 08/11 | 910 | 1,030 | 890 | 910 | +10 | +1.1 | 521,000 |
| 08/10 | 1,110 | 1,110 | 730 | 900 | -200 | -18.2 | 1,012,100 |
| 08/09 | 1,230 | 1,240 | 1,010 | 1,100 | -120 | -9.8 | 796,000 |
| 08/08 | 1,330 | 1,340 | 1,160 | 1,220 | -110 | -8.3 | 596,900 |
| 08/07 | 1,230 | 1,360 | 1,110 | 1,330 | +80 | +6.4 | 2,121,100 |
| 08/06 | 1,370 | 1,400 | 1,230 | 1,250 | -120 | -8.8 | 804,600 |
| 08/05 | 1,210 | 1,490 | 1,210 | 1,370 | +160 | +13.2 | 1,358,700 |
| 08/04 | 1,290 | 1,410 | 1,160 | 1,210 | -70 | -5.5 | 1,135,600 |
| 08/03 | 1,350 | 1,360 | 1,150 | 1,280 | -70 | -5.2 | 777,400 |
| 08/02 | 1,380 | 1,410 | 1,230 | 1,350 | -30 | -2.2 | 1,131,500 |
| 08/01 | 1,420 | 1,430 | 1,060 | 1,380 | -40 | -2.8 | 2,053,400 |
| 07/12 | 1,370 | 1,620 | 1,280 | 1,420 | +90 | +6.8 | 2,795,000 |
| 07/11 | 1,590 | 1,600 | 1,220 | 1,330 | -250 | -15.8 | 1,800,100 |
| 07/10 | 1,620 | 1,700 | 1,500 | 1,580 | -30 | -1.9 | 1,537,200 |
| 07/09 | 1,760 | 1,850 | 1,490 | 1,610 | -130 | -7.5 | 1,391,000 |
| 07/08 | 2,030 | 2,070 | 1,610 | 1,740 | -290 | -14.3 | 2,379,600 |
| 07/07 | 2,260 | 2,310 | 1,970 | 2,030 | -220 | -9.8 | 2,249,300 |
| 07/06 | 2,100 | 2,380 | 2,060 | 2,250 | +150 | +7.1 | 2,923,300 |
| 07/05 | 2,380 | 2,400 | 2,040 | 2,100 | -270 | -11.4 | 1,769,000 |
| 07/04 | 2,560 | 2,580 | 2,270 | 2,370 | -190 | -7.4 | 1,451,300 |
| 07/03 | 2,740 | 2,750 | 2,520 | 2,560 | -160 | -5.9 | 1,054,200 |
| 07/02 | 2,770 | 2,890 | 2,630 | 2,720 | -50 | -1.8 | 1,315,600 |
| 07/01 | 2,720 | 3,000 | 2,600 | 2,770 | +70 | +2.6 | 2,184,200 |
| 06/12 | 2,580 | 2,760 | 2,520 | 2,700 | +160 | +6.3 | 1,179,700 |
▶︎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