！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
取引時間外
(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 | 810 | 810 | 799 | 805 | -3 | -0.4 | 54,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 2,580 | 2,760 | 2,520 | 2,700 | +160 | +6.3 | 1,179,700 |
| 06/11 | 2,730 | 2,800 | 2,470 | 2,540 | -150 | -5.6 | 1,830,400 |
| 06/10 | 2,700 | 2,770 | 2,390 | 2,690 | 0 | 0.0 | 2,094,600 |
| 06/09 | 2,530 | 2,860 | 2,520 | 2,690 | +180 | +7.2 | 3,515,000 |
| 06/08 | 2,310 | 2,530 | 2,230 | 2,510 | +200 | +8.7 | 1,812,300 |
| 06/07 | 2,560 | 2,570 | 2,230 | 2,310 | -210 | -8.3 | 952,800 |
| 06/06 | 2,610 | 2,690 | 2,320 | 2,520 | +10 | +0.4 | 2,291,300 |
| 06/05 | 2,810 | 2,810 | 2,430 | 2,510 | -290 | -10.4 | 1,793,600 |
| 06/04 | 2,910 | 3,120 | 2,720 | 2,800 | -100 | -3.5 | 2,781,600 |
| 06/03 | 2,620 | 2,940 | 2,520 | 2,900 | +280 | +10.7 | 1,466,800 |
| 06/02 | 2,900 | 2,920 | 2,550 | 2,620 | -270 | -9.3 | 1,804,300 |
| 06/01 | 2,940 | 3,220 | 2,830 | 2,890 | -20 | -0.7 | 1,838,300 |
| 05/12 | 2,890 | 3,020 | 2,830 | 2,910 | +20 | +0.7 | 1,494,200 |
| 05/11 | 2,900 | 3,090 | 2,790 | 2,890 | -10 | -0.3 | 1,645,900 |
| 05/10 | 3,060 | 3,060 | 2,750 | 2,900 | -150 | -4.9 | 1,134,100 |
| 05/09 | 2,800 | 3,180 | 2,800 | 3,050 | +260 | +9.3 | 1,557,000 |
| 05/08 | 2,800 | 2,870 | 2,600 | 2,790 | 0 | 0.0 | 1,300,400 |
| 05/07 | 2,750 | 2,920 | 2,750 | 2,790 | +40 | +1.5 | 1,437,300 |
| 05/06 | 2,730 | 2,790 | 2,530 | 2,750 | +30 | +1.1 | 2,391,600 |
| 05/05 | 3,080 | 3,180 | 2,580 | 2,720 | -360 | -11.7 | 1,073,100 |
| 05/04 | 3,420 | 3,440 | 3,020 | 3,080 | -350 | -10.2 | 794,900 |
| 05/03 | 3,290 | 3,500 | 3,290 | 3,430 | +110 | +3.3 | 970,500 |
| 05/02 | 3,250 | 3,390 | 3,150 | 3,320 | +70 | +2.2 | 1,200,600 |
| 05/01 | 2,880 | 3,310 | 2,870 | 3,250 | +380 | +13.2 | 1,676,200 |
| 04/12 | 2,840 | 2,990 | 2,720 | 2,870 | -20 | -0.7 | 749,500 |
| 04/11 | 2,850 | 3,100 | 2,840 | 2,890 | +30 | +1.1 | 891,000 |
| 04/10 | 3,040 | 3,170 | 2,820 | 2,860 | -170 | -5.6 | 766,500 |
| 04/09 | 3,250 | 3,330 | 3,000 | 3,030 | -230 | -7.1 | 697,100 |
| 04/08 | 3,350 | 3,400 | 3,010 | 3,260 | -40 | -1.2 | 656,900 |
| 04/07 | 3,390 | 3,570 | 3,000 | 3,300 | -40 | -1.2 | 1,384,600 |
▶︎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