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) | 629 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 974 (24/04/01) | 781 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 813 | 974 | 781 | 806 | +23 | +2.9 | 12,916,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 531 | 1,034 | 518 | 783 | +255 | +48.3 | 37,601,000 |
| 2022 | 738 | 755 | 512 | 528 | -196 | -27.1 | 16,395,700 |
| 2021 | 820 | 930 | 678 | 724 | -89 | -11.0 | 22,044,500 |
| 2020 | 1,218 | 1,535 | 747 | 813 | -417 | -33.9 | 20,359,300 |
| 2019 | 1,161 | 1,563 | 1,047 | 1,230 | +69 | +5.9 | 17,248,100 |
| 2018 | 1,718 | 1,720 | 1,012 | 1,161 | -544 | -31.9 | 21,752,500 |
| 2017 | 1,592 | 1,800 | 1,504 | 1,705 | +116 | +7.3 | 31,995,300 |
| 2016 | 1,548 | 1,715 | 1,200 | 1,589 | +46 | +3.0 | 25,941,200 |
| 2015 | 2,240 | 2,441 | 1,492 | 1,543 | -673 | -30.4 | 38,668,000 |
| 2014 | 2,110 | 2,640 | 1,801 | 2,216 | +128 | +6.1 | 27,553,300 |
| 2013 | 1,600 | 2,850 | 1,550 | 2,088 | +548 | +35.6 | 22,912,200 |
| 2012 | 1,150 | 1,860 | 1,150 | 1,540 | +410 | +36.3 | 52,767,300 |
| 2011 | 1,040 | 1,390 | 670 | 1,130 | +100 | +9.7 | 23,352,600 |
| 2010 | 1,250 | 1,480 | 900 | 1,030 | -220 | -17.6 | 26,516,100 |
| 2009 | 850 | 1,320 | 550 | 1,250 | +410 | +48.8 | 19,962,800 |
| 2008 | 1,420 | 1,490 | 730 | 840 | -580 | -40.9 | 12,855,000 |
| 2007 | 2,720 | 3,000 | 1,220 | 1,420 | -1,280 | -47.4 | 22,849,800 |
| 2006 | 2,940 | 3,220 | 2,230 | 2,700 | -210 | -7.2 | 23,360,700 |
| 2005 | 2,880 | 3,500 | 2,530 | 2,910 | +40 | +1.4 | 16,675,800 |
| 2004 | 3,390 | 4,240 | 2,720 | 2,870 | -480 | -14.3 | 12,634,700 |
| 2003 | 1,050 | 4,550 | 970 | 3,350 | +2,340 | +231.7 | 71,278,800 |
| 2002 | 650 | 1,120 | 540 | 1,010 | +390 | +62.9 | 27,647,100 |
| 2001 | 650 | 980 | 380 | 620 | -10 | -1.6 | 5,087,400 |
| 2000 | 950 | 1,050 | 610 | 630 | -320 | -33.7 | 3,125,900 |
| 1999 | 990 | 1,740 | 900 | 950 | -30 | -3.1 | 9,008,300 |
| 1998 | 1,200 | 1,930 | 800 | 980 | -180 | -15.5 | 6,360,200 |
| 1997 | 4,660 | 4,880 | 1,100 | 1,160 | -3,400 | -74.6 | 5,698,600 |
| 1996 | 5,700 | 6,780 | 4,400 | 4,560 | -970 | -17.5 | 4,872,100 |
| 1995 | 6,150 | 6,820 | 3,950 | 5,530 | -560 | -9.2 | 4,289,200 |
| 1994 | 6,400 | 7,140 | 5,800 | 6,090 | -160 | -2.6 | 3,484,000 |
▶︎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