IR情報
3432 三協・立山 HDのIR情報に関するデータは見つかりませんでした。
2012/04/05~2012/08/28
IR情報&株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
---|
2012 |
08/28 | 162 | 163 | 157 | 157 | -3.68% | 1,133,000 | - | +3.97% |
08/27 | 160 | 164 | 160 | 163 | +1.88% | 1,896,000 | - | +7.95% |
08/24 | 157 | 161 | 157 | 160 | +0.63% | 1,407,000 | - | +6.67% |
08/23 | 154 | 159 | 153 | 159 | +2.58% | 1,366,000 | - | +6.71% |
08/22 | 156 | 157 | 152 | 155 | -1.27% | 1,228,000 | - | +4.73% |
08/21 | 155 | 158 | 155 | 157 | +1.95% | 1,989,000 | - | +6.8% |
08/20 | 156 | 157 | 153 | 154 | -0.65% | 760,000 | - | +5.48% |
08/17 | 152 | 157 | 152 | 155 | +1.97% | 1,139,000 | - | +6.9% |
08/16 | 149 | 152 | 149 | 152 | +2.7% | 657,000 | - | +5.56% |
08/15 | 153 | 154 | 148 | 148 | -3.27% | 876,000 | - | +3.5% |
08/14 | 154 | 154 | 149 | 153 | -1.92% | 1,172,000 | - | +7.75% |
08/13 | 157 | 158 | 154 | 156 | -0.64% | 766,000 | - | +10.64% |
08/10 | 159 | 159 | 152 | 157 | -1.26% | 1,354,000 | - | +11.35% |
08/09 | 155 | 159 | 154 | 159 | +3.25% | 2,807,000 | - | +13.57% |
08/08 | 150 | 155 | 149 | 154 | +3.36% | 2,406,000 | - | +10.79% |
08/07 | 146 | 150 | 146 | 149 | +2.05% | 2,360,000 | - | +7.97% |
08/06 | 146 | 149 | 145 | 146 | +1.39% | 1,013,000 | - | +6.57% |
08/03 | 144 | 145 | 143 | 144 | -2.04% | 1,084,000 | - | +5.88% |
08/02 | 144 | 148 | 143 | 147 | +1.38% | 2,237,000 | - | +8.09% |
08/01 | 146 | 146 | 143 | 145 | +1.4% | 908,000 | - | +8.21% |
07/31 | 143 | 146 | 141 | 143 | 0% | 1,003,000 | - | +7.52% |
07/30 | 149 | 149 | 142 | 143 | -2.72% | 1,398,000 | - | +7.52% |
07/27 | 140 | 147 | 139 | 147 | +5% | 3,871,000 | - | +11.36% |
07/26 | 140 | 140 | 137 | 140 | +0.72% | 1,049,000 | - | +6.87% |
07/25 | 140 | 140 | 137 | 139 | -0.71% | 1,451,000 | - | +6.92% |
07/24 | 137 | 141 | 134 | 140 | +2.19% | 2,099,000 | - | +7.69% |
07/23 | 138 | 142 | 137 | 137 | -1.44% | 3,217,000 | - | +6.2% |
07/20 | 139 | 141 | 137 | 139 | 0% | 3,013,000 | - | +7.75% |
07/19 | 134 | 139 | 134 | 139 | +3.73% | 2,020,000 | - | +8.59% |
07/18 | 137 | 137 | 131 | 134 | -1.47% | 2,098,000 | - | +5.51% |
07/17 | 136 | 138 | 134 | 136 | +2.26% | 3,216,000 | - | +7.09% |
07/13 | 126 | 135 | 125 | 133 | +9.02% | 5,542,000 | - | +4.72% |
07/12 | 127 | 127 | 122 | 122 | -3.17% | 738,000 | - | -3.17% |
07/11 | 126 | 127 | 125 | 126 | -1.56% | 862,000 | - | -0.79% |
07/10 | 133 | 134 | 127 | 128 | -3.76% | 1,007,000 | - | +0.79% |
07/09 | 134 | 135 | 132 | 133 | -1.48% | 835,000 | - | +4.72% |
07/06 | 136 | 138 | 134 | 135 | -1.46% | 1,104,000 | - | +7.14% |
07/05 | 139 | 140 | 135 | 137 | -0.72% | 2,149,000 | - | +8.73% |
07/04 | 130 | 139 | 128 | 138 | +7.81% | 4,426,000 | - | +9.52% |
07/03 | 129 | 130 | 127 | 128 | -0.78% | 1,366,000 | - | +1.59% |
07/02 | 131 | 132 | 127 | 129 | +0.78% | 2,065,000 | - | +2.38% |
06/29 | 122 | 130 | 121 | 128 | +4.92% | 2,346,000 | - | +1.59% |
06/28 | 120 | 124 | 120 | 122 | +2.52% | 1,900,000 | - | -3.17% |
06/27 | 120 | 121 | 117 | 119 | -0.83% | 1,433,000 | - | -6.3% |
06/26 | 124 | 125 | 119 | 120 | -3.23% | 1,569,000 | - | -6.25% |
06/25 | 127 | 127 | 123 | 124 | -1.59% | 1,382,000 | - | -3.88% |
06/22 | 123 | 129 | 123 | 126 | 0% | 1,370,000 | - | -2.33% |
06/21 | 124 | 128 | 123 | 126 | +1.61% | 1,334,000 | - | -3.08% |
06/20 | 125 | 126 | 123 | 124 | 0% | 783,000 | - | -4.62% |
06/19 | 125 | 126 | 124 | 124 | 0% | 839,000 | - | -5.34% |
06/18 | 124 | 127 | 123 | 124 | +1.64% | 916,000 | - | -6.06% |
06/15 | 122 | 124 | 120 | 122 | 0% | 439,000 | - | -7.58% |
06/14 | 123 | 124 | 122 | 122 | -1.61% | 404,000 | - | -8.27% |
06/13 | 128 | 128 | 124 | 124 | -3.13% | 570,000 | - | -8.15% |
06/12 | 123 | 130 | 123 | 128 | 0% | 624,000 | - | -5.88% |
06/11 | 128 | 129 | 126 | 128 | +2.4% | 450,000 | - | -6.57% |
06/08 | 127 | 127 | 123 | 125 | -2.34% | 663,000 | - | -9.42% |
06/07 | 131 | 132 | 126 | 128 | -0.78% | 992,000 | - | -7.91% |
06/06 | 126 | 129 | 125 | 129 | +3.2% | 740,000 | - | -8.51% |
06/05 | 126 | 126 | 123 | 125 | +1.63% | 650,000 | - | -11.97% |
06/04 | 125 | 125 | 122 | 123 | -4.65% | 716,000 | - | -14.58% |
06/01 | 133 | 133 | 128 | 129 | -3.73% | 632,000 | - | -11.03% |
05/31 | 126 | 134 | 126 | 134 | +3.08% | 761,000 | 434億9590万 | -8.84% |
05/30 | 133 | 133 | 129 | 130 | -1.52% | 614,000 | - | -12.16% |
05/29 | 128 | 133 | 127 | 132 | 0% | 1,183,000 | - | -11.41% |
05/28 | 135 | 135 | 131 | 132 | -2.94% | 864,000 | - | -12% |
05/25 | 140 | 140 | 135 | 136 | -2.86% | 874,000 | - | -9.93% |
05/24 | 139 | 141 | 138 | 140 | +0.72% | 973,000 | - | -7.89% |
05/23 | 143 | 143 | 139 | 139 | -3.47% | 1,008,000 | - | -8.55% |
05/22 | 142 | 144 | 140 | 144 | +2.86% | 979,000 | - | -5.88% |
05/21 | 136 | 140 | 136 | 140 | +2.94% | 701,000 | - | -9.09% |
05/18 | 138 | 139 | 135 | 136 | -4.9% | 905,000 | - | -12.26% |
05/17 | 138 | 144 | 138 | 143 | +2.88% | 1,103,000 | - | -8.33% |
05/16 | 139 | 141 | 136 | 139 | -0.71% | 933,000 | - | -11.46% |
05/15 | 138 | 142 | 131 | 140 | -1.41% | 2,518,000 | - | -11.39% |
05/14 | 145 | 149 | 141 | 142 | -3.4% | 1,203,000 | - | -10.69% |
05/11 | 151 | 154 | 147 | 147 | -2.65% | 1,118,000 | - | -7.55% |
05/10 | 147 | 152 | 143 | 151 | +0.67% | 1,356,000 | - | -5.63% |
05/09 | 156 | 156 | 150 | 150 | -4.46% | 1,037,000 | - | -6.25% |
05/08 | 157 | 158 | 154 | 157 | +1.95% | 1,170,000 | - | -1.26% |
05/07 | 157 | 158 | 154 | 154 | -4.35% | 1,400,000 | - | -3.14% |
05/02 | 163 | 163 | 159 | 161 | +0.63% | 1,504,000 | - | +1.26% |
05/01 | 167 | 167 | 160 | 160 | -3.03% | 1,929,000 | - | +1.27% |
04/27 | 166 | 169 | 163 | 165 | -1.2% | 3,170,000 | - | +5.1% |
04/26 | 164 | 172 | 163 | 167 | +2.45% | 7,067,000 | - | +7.05% |
04/25 | 163 | 166 | 160 | 163 | +0.62% | 4,385,000 | - | +5.16% |
04/24 | 161 | 166 | 160 | 162 | -0.61% | 3,693,000 | - | +5.19% |
04/23 | 158 | 164 | 158 | 163 | +3.16% | 2,753,000 | - | +5.84% |
04/20 | 156 | 160 | 153 | 158 | +1.28% | 2,829,000 | - | +3.27% |
04/19 | 157 | 158 | 154 | 156 | -0.64% | 1,459,000 | - | +2.63% |
04/18 | 154 | 158 | 154 | 157 | +1.95% | 1,856,000 | - | +3.29% |
04/17 | 158 | 159 | 150 | 154 | -2.53% | 3,732,000 | - | +1.32% |
04/16 | 164 | 166 | 157 | 158 | -4.24% | 3,395,000 | - | +4.64% |
04/13 | 165 | 168 | 163 | 165 | -0.6% | 4,169,000 | - | +9.27% |
04/12 | 164 | 167 | 161 | 166 | +1.22% | 5,895,000 | - | +10.67% |
04/11 | 161 | 166 | 158 | 164 | +5.13% | 10,422,000 | - | +10.07% |
04/10 | 163 | 170 | 155 | 156 | -3.11% | 11,155,000 | - | +4.7% |
04/09 | 162 | 163 | 160 | 161 | -2.42% | 3,733,000 | - | +8.78% |
04/06 | 166 | 168 | 162 | 165 | -0.6% | 11,294,000 | - | +12.24% |
04/05 | 158 | 166 | 155 | 166 | +4.4% | 8,547,000 | - | +13.7% |