！決算発表予定日 2024/05/10
8130東証P貸借
業種 卸売業
サンゲツ 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 |
|---|---|
| 3,655 (24/02/21) | 2,153 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,655 (24/02/21) | 3,050 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,345 | 3,345 | 3,255 | 3,295 | -60 | -1.8 | 266,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,375 | 3,450 | 3,190 | 3,355 | +15 | +0.5 | 2,260,500 |
| 24/03 | 3,520 | 3,540 | 3,225 | 3,340 | -185 | -5.3 | 2,631,800 |
| 24/02 | 3,250 | 3,655 | 3,215 | 3,525 | +265 | +8.1 | 3,254,300 |
| 24/01 | 3,100 | 3,410 | 3,050 | 3,260 | +160 | +5.2 | 2,631,700 |
| 23/12 | 2,889 | 3,110 | 2,833 | 3,100 | +232 | +8.1 | 3,597,500 |
| 23/11 | 2,850 | 2,920 | 2,655 | 2,868 | +45 | +1.6 | 6,465,000 |
| 23/10 | 2,915 | 2,957 | 2,776 | 2,823 | -90 | -3.1 | 4,496,300 |
| 23/09 | 3,025 | 3,125 | 2,897 | 2,913 | -107 | -3.5 | 3,682,000 |
| 23/08 | 2,610 | 3,035 | 2,582 | 3,020 | +411 | +15.8 | 5,957,300 |
| 23/07 | 2,508 | 2,610 | 2,438 | 2,609 | +126 | +5.1 | 3,553,900 |
| 23/06 | 2,457 | 2,530 | 2,355 | 2,483 | +16 | +0.7 | 5,916,900 |
| 23/05 | 2,274 | 2,648 | 2,153 | 2,467 | +204 | +9.0 | 6,010,500 |
| 23/04 | 2,259 | 2,267 | 2,109 | 2,263 | +29 | +1.3 | 3,543,300 |
| 23/03 | 2,470 | 2,484 | 2,200 | 2,234 | -239 | -9.7 | 4,208,500 |
| 23/02 | 2,281 | 2,480 | 2,172 | 2,473 | +192 | +8.4 | 5,675,000 |
| 23/01 | 2,141 | 2,303 | 2,082 | 2,281 | +133 | +6.2 | 4,449,100 |
| 22/12 | 2,080 | 2,213 | 2,010 | 2,148 | +47 | +2.2 | 4,997,000 |
| 22/11 | 1,579 | 2,128 | 1,564 | 2,101 | +525 | +33.3 | 9,198,100 |
| 22/10 | 1,576 | 1,640 | 1,556 | 1,576 | -25 | -1.6 | 2,758,000 |
| 22/09 | 1,615 | 1,693 | 1,576 | 1,601 | -27 | -1.7 | 2,499,700 |
| 22/08 | 1,605 | 1,698 | 1,582 | 1,628 | +27 | +1.7 | 3,624,000 |
| 22/07 | 1,565 | 1,628 | 1,530 | 1,601 | +43 | +2.8 | 2,511,300 |
| 22/06 | 1,536 | 1,576 | 1,514 | 1,558 | +24 | +1.6 | 2,590,800 |
| 22/05 | 1,555 | 1,584 | 1,511 | 1,534 | -25 | -1.6 | 2,297,900 |
| 22/04 | 1,527 | 1,562 | 1,468 | 1,559 | +30 | +2.0 | 1,994,000 |
| 22/03 | 1,619 | 1,624 | 1,500 | 1,529 | -83 | -5.2 | 2,371,900 |
| 22/02 | 1,585 | 1,612 | 1,550 | 1,612 | +27 | +1.7 | 1,080,600 |
| 22/01 | 1,628 | 1,694 | 1,550 | 1,585 | -38 | -2.3 | 1,291,700 |
| 21/12 | 1,502 | 1,675 | 1,502 | 1,623 | +104 | +6.9 | 1,779,200 |
| 21/11 | 1,589 | 1,688 | 1,510 | 1,519 | -46 | -2.9 | 2,079,300 |
▶︎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