！決算発表予定日 2024/05/10
5958東証S貸借
業種 金属製品
三洋工業 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 |
|---|---|
| 3,830 (24/02/26) | 1,839 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,830 (24/02/26) | 2,631 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,980 | 2,980 | 2,875 | 2,875 | -115 | -3.9 | 27,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,961 | 2,990 | 2,946 | 2,990 | +5 | +0.2 | 8,800 |
| 4/24 | 2,982 | 2,985 | 2,932 | 2,985 | +3 | +0.1 | 2,600 |
| 4/23 | 2,970 | 2,982 | 2,949 | 2,982 | +32 | +1.1 | 3,100 |
| 4/22 | 2,939 | 2,969 | 2,919 | 2,950 | +11 | +0.4 | 6,000 |
| 4/19 | 3,020 | 3,020 | 2,911 | 2,939 | -101 | -3.3 | 13,200 |
| 4/18 | 2,999 | 3,045 | 2,976 | 3,040 | +60 | +2.0 | 4,600 |
| 4/17 | 3,000 | 3,025 | 2,956 | 2,980 | -13 | -0.4 | 14,800 |
| 4/16 | 3,070 | 3,075 | 2,982 | 2,993 | -107 | -3.5 | 9,100 |
| 4/15 | 3,125 | 3,145 | 3,100 | 3,100 | -30 | -1.0 | 6,100 |
| 4/12 | 3,225 | 3,225 | 3,130 | 3,130 | -100 | -3.1 | 8,900 |
| 4/11 | 3,280 | 3,305 | 3,205 | 3,230 | -55 | -1.7 | 14,300 |
| 4/10 | 3,300 | 3,300 | 3,285 | 3,285 | -10 | -0.3 | 1,500 |
| 4/9 | 3,300 | 3,320 | 3,250 | 3,295 | 0 | 0.0 | 8,300 |
| 4/8 | 3,275 | 3,330 | 3,250 | 3,295 | +40 | +1.2 | 12,000 |
| 4/5 | 3,225 | 3,275 | 3,225 | 3,255 | -15 | -0.5 | 4,900 |
| 4/4 | 3,275 | 3,325 | 3,270 | 3,270 | -5 | -0.2 | 5,400 |
| 4/3 | 3,225 | 3,335 | 3,225 | 3,275 | +40 | +1.2 | 4,900 |
| 4/2 | 3,280 | 3,340 | 3,230 | 3,235 | -15 | -0.5 | 6,600 |
| 4/1 | 3,370 | 3,370 | 3,250 | 3,250 | -120 | -3.6 | 18,200 |
| 3/29 | 3,320 | 3,390 | 3,320 | 3,370 | +45 | +1.4 | 3,500 |
| 3/28 | 3,360 | 3,405 | 3,325 | 3,325 | -105 | -3.1 | 8,400 |
| 3/27 | 3,450 | 3,495 | 3,415 | 3,430 | -30 | -0.9 | 15,800 |
| 3/26 | 3,490 | 3,510 | 3,430 | 3,460 | +25 | +0.7 | 16,000 |
| 3/25 | 3,340 | 3,505 | 3,340 | 3,435 | +95 | +2.8 | 19,500 |
| 3/22 | 3,305 | 3,380 | 3,225 | 3,340 | +35 | +1.1 | 22,400 |
| 3/21 | 3,185 | 3,320 | 3,185 | 3,305 | +160 | +5.1 | 19,200 |
| 3/19 | 3,170 | 3,185 | 3,075 | 3,145 | -20 | -0.6 | 27,300 |
| 3/18 | 3,245 | 3,270 | 3,150 | 3,165 | -95 | -2.9 | 14,000 |
| 3/15 | 3,260 | 3,385 | 3,250 | 3,260 | -25 | -0.8 | 8,700 |
| 3/14 | 3,265 | 3,285 | 3,260 | 3,285 | +40 | +1.2 | 1,900 |
▶︎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