！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,917 | 2,966 | 2,902 | 2,955 | +75 | +2.6 | 7,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,882 | 2,944 | 2,880 | 2,880 | +5 | +0.2 | 10,100 |
| 4/26 | 2,939 | 2,990 | 2,875 | 2,875 | -64 | -2.2 | 47,800 |
| 4/19 | 3,125 | 3,145 | 2,911 | 2,939 | -191 | -6.1 | 47,800 |
| 4/12 | 3,275 | 3,330 | 3,130 | 3,130 | -125 | -3.8 | 45,000 |
| 4/5 | 3,370 | 3,370 | 3,225 | 3,255 | -115 | -3.4 | 40,000 |
| 3/29 | 3,340 | 3,510 | 3,320 | 3,370 | +30 | +0.9 | 63,200 |
| 3/22 | 3,245 | 3,380 | 3,075 | 3,340 | +80 | +2.5 | 82,900 |
| 3/15 | 3,275 | 3,400 | 3,195 | 3,260 | -20 | -0.6 | 59,500 |
| 3/8 | 3,460 | 3,560 | 3,280 | 3,280 | -145 | -4.2 | 60,100 |
| 3/1 | 3,650 | 3,830 | 3,425 | 3,425 | -205 | -5.7 | 120,200 |
| 2/22 | 3,510 | 3,695 | 3,465 | 3,630 | +135 | +3.9 | 87,700 |
| 2/16 | 3,250 | 3,530 | 3,230 | 3,495 | +305 | +9.6 | 89,500 |
| 2/9 | 2,990 | 3,365 | 2,954 | 3,190 | +217 | +7.3 | 170,300 |
| 2/2 | 2,895 | 2,980 | 2,869 | 2,973 | +103 | +3.6 | 79,200 |
| 1/26 | 2,871 | 2,969 | 2,830 | 2,870 | -1 | +0.0 | 49,200 |
| 1/19 | 2,870 | 2,920 | 2,833 | 2,871 | -12 | -0.4 | 80,000 |
| 1/12 | 2,764 | 2,939 | 2,631 | 2,883 | +149 | +5.5 | 145,200 |
| 1/5 | 2,659 | 2,738 | 2,659 | 2,734 | +65 | +2.4 | 22,300 |
| 12/29 | 2,600 | 2,694 | 2,564 | 2,669 | +75 | +2.9 | 59,200 |
| 12/22 | 2,459 | 2,600 | 2,411 | 2,594 | +126 | +5.1 | 63,200 |
| 12/15 | 2,377 | 2,468 | 2,376 | 2,468 | +118 | +5.0 | 54,500 |
| 12/8 | 2,270 | 2,388 | 2,267 | 2,350 | +98 | +4.4 | 61,000 |
| 12/1 | 2,219 | 2,259 | 2,160 | 2,252 | +52 | +2.4 | 52,800 |
| 11/24 | 2,218 | 2,242 | 2,175 | 2,200 | -36 | -1.6 | 15,300 |
| 11/17 | 2,249 | 2,249 | 2,176 | 2,236 | +11 | +0.5 | 25,600 |
| 11/10 | 2,055 | 2,273 | 2,055 | 2,225 | +178 | +8.7 | 91,700 |
| 11/2 | 2,120 | 2,120 | 2,000 | 2,047 | -79 | -3.7 | 50,000 |
| 10/27 | 2,048 | 2,126 | 2,011 | 2,126 | +85 | +4.2 | 24,900 |
| 10/20 | 2,000 | 2,043 | 1,977 | 2,041 | +31 | +1.5 | 17,000 |
| 10/13 | 2,065 | 2,087 | 2,010 | 2,010 | -37 | -1.8 | 21,000 |
▶︎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