8011東証P貸借
業種 繊維製品
三陽商会 株価時系列データ
PTS
2,779.4
円
(11:28)
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 |
|---|---|
| 2,986 (24/04/25) | 1,522 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,986 (24/04/25) | 2,316 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,812 | 2,812 | 2,736 | 2,785 | +11 | +0.4 | 156,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,042 | 2,092 | 1,977 | 1,997 | -46 | -2.3 | 526,700 |
| 9/22 | 2,124 | 2,140 | 2,006 | 2,043 | -92 | -4.3 | 372,000 |
| 9/15 | 2,100 | 2,222 | 2,063 | 2,135 | +47 | +2.3 | 544,400 |
| 9/8 | 1,990 | 2,115 | 1,959 | 2,088 | +105 | +5.3 | 401,000 |
| 9/1 | 1,950 | 2,025 | 1,909 | 1,983 | +34 | +1.7 | 400,300 |
| 8/25 | 1,790 | 1,966 | 1,783 | 1,949 | +153 | +8.5 | 335,100 |
| 8/18 | 1,926 | 1,958 | 1,782 | 1,796 | -133 | -6.9 | 379,600 |
| 8/10 | 1,938 | 1,953 | 1,894 | 1,929 | -31 | -1.6 | 249,400 |
| 8/4 | 2,023 | 2,054 | 1,911 | 1,960 | -38 | -1.9 | 535,100 |
| 7/28 | 2,023 | 2,085 | 1,958 | 1,998 | -1 | -0.1 | 481,600 |
| 7/21 | 2,060 | 2,110 | 1,987 | 1,999 | -59 | -2.9 | 418,500 |
| 7/14 | 1,978 | 2,153 | 1,931 | 2,058 | +51 | +2.5 | 1,086,500 |
| 7/7 | 2,012 | 2,112 | 1,943 | 2,007 | +94 | +4.9 | 1,032,400 |
| 6/30 | 1,738 | 2,040 | 1,703 | 1,913 | +174 | +10.0 | 1,357,500 |
| 6/23 | 1,623 | 1,799 | 1,603 | 1,739 | +140 | +8.8 | 423,100 |
| 6/16 | 1,582 | 1,628 | 1,545 | 1,599 | +18 | +1.1 | 346,800 |
| 6/9 | 1,614 | 1,620 | 1,522 | 1,581 | -5 | -0.3 | 345,600 |
| 6/2 | 1,658 | 1,681 | 1,534 | 1,586 | -65 | -3.9 | 290,800 |
| 5/26 | 1,740 | 1,806 | 1,635 | 1,651 | -91 | -5.2 | 504,400 |
| 5/19 | 1,676 | 1,797 | 1,640 | 1,742 | +66 | +3.9 | 490,700 |
| 5/12 | 1,567 | 1,730 | 1,558 | 1,676 | +118 | +7.6 | 476,600 |
| 5/2 | 1,600 | 1,600 | 1,531 | 1,558 | -34 | -2.1 | 171,500 |
| 4/28 | 1,557 | 1,602 | 1,502 | 1,592 | +35 | +2.3 | 449,000 |
| 4/21 | 1,514 | 1,625 | 1,484 | 1,557 | +97 | +6.6 | 1,064,000 |
| 4/14 | 1,486 | 1,639 | 1,439 | 1,460 | -21 | -1.4 | 1,146,600 |
| 4/7 | 1,575 | 1,608 | 1,476 | 1,481 | -75 | -4.8 | 514,900 |
| 3/31 | 1,424 | 1,566 | 1,411 | 1,556 | +132 | +9.3 | 443,400 |
| 3/24 | 1,489 | 1,489 | 1,397 | 1,424 | -68 | -4.6 | 261,600 |
| 3/17 | 1,604 | 1,616 | 1,464 | 1,492 | -134 | -8.2 | 543,900 |
| 3/10 | 1,574 | 1,686 | 1,518 | 1,626 | +84 | +5.5 | 782,000 |
▶︎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