！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) | 745 (23/10/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 810 | 813 | 798 | 803 | -2 | -0.3 | 167,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/06 | 3,450 | 3,600 | 3,300 | 3,340 | -110 | -3.2 | 624,500 |
| 04/05 | 3,840 | 4,040 | 3,170 | 3,450 | -280 | -7.5 | 981,800 |
| 04/04 | 3,920 | 4,240 | 3,670 | 3,730 | -170 | -4.4 | 1,738,600 |
| 04/03 | 3,490 | 4,110 | 3,460 | 3,900 | +440 | +12.7 | 1,988,100 |
| 04/02 | 3,150 | 3,530 | 3,090 | 3,460 | +380 | +12.3 | 1,140,600 |
| 04/01 | 3,390 | 3,650 | 3,030 | 3,080 | -270 | -8.1 | 1,015,500 |
| 03/12 | 3,820 | 4,330 | 2,970 | 3,350 | -500 | -13.0 | 2,020,800 |
| 03/11 | 4,090 | 4,250 | 3,000 | 3,850 | -220 | -5.4 | 1,932,400 |
| 03/10 | 3,310 | 4,550 | 3,230 | 4,070 | +770 | +23.3 | 3,367,300 |
| 03/09 | 2,720 | 3,520 | 2,720 | 3,300 | +590 | +21.8 | 3,376,900 |
| 03/08 | 2,290 | 2,850 | 2,120 | 2,710 | +470 | +21.0 | 6,445,900 |
| 03/07 | 2,280 | 2,320 | 1,800 | 2,240 | -100 | -4.3 | 4,079,300 |
| 03/06 | 2,000 | 2,350 | 1,940 | 2,340 | +330 | +16.4 | 5,007,400 |
| 03/05 | 1,470 | 2,270 | 1,450 | 2,010 | +540 | +36.7 | 7,027,200 |
| 03/04 | 1,380 | 1,680 | 1,380 | 1,470 | +70 | +5.0 | 6,834,100 |
| 03/03 | 1,450 | 1,510 | 1,270 | 1,400 | -40 | -2.8 | 3,724,900 |
| 03/02 | 1,330 | 1,560 | 1,300 | 1,440 | +140 | +10.8 | 10,585,400 |
| 03/01 | 1,050 | 1,490 | 970 | 1,300 | +290 | +28.7 | 16,877,200 |
| 02/12 | 870 | 1,040 | 750 | 1,010 | +140 | +16.1 | 5,012,300 |
| 02/11 | 820 | 890 | 700 | 870 | +50 | +6.1 | 597,100 |
| 02/10 | 920 | 960 | 790 | 820 | -100 | -10.9 | 940,900 |
| 02/09 | 870 | 980 | 760 | 920 | +60 | +7.0 | 961,900 |
| 02/08 | 1,010 | 1,020 | 840 | 860 | -140 | -14.0 | 1,012,000 |
| 02/07 | 990 | 1,100 | 930 | 1,000 | +60 | +6.4 | 2,635,900 |
| 02/06 | 1,030 | 1,120 | 860 | 940 | -80 | -7.8 | 2,286,400 |
| 02/05 | 840 | 1,060 | 830 | 1,020 | +190 | +22.9 | 2,105,600 |
| 02/04 | 770 | 980 | 760 | 830 | +70 | +9.2 | 2,515,700 |
| 02/03 | 850 | 850 | 750 | 760 | -90 | -10.6 | 1,358,300 |
| 02/02 | 790 | 930 | 770 | 850 | +60 | +7.6 | 3,052,700 |
| 02/01 | 650 | 910 | 540 | 790 | +170 | +27.4 | 5,168,300 |
▶︎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