！決算発表予定日 2024/05/13
4203東証P貸借
業種 化学
住友ベークライト 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 4,670 (24/04/01) | 2,500 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,670 (24/04/01) | 3,580 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,514 | 4,554 | 4,481 | 4,495 | -48 | -1.1 | 257,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,560 | 4,567 | 4,510 | 4,543 | +75 | +1.7 | 344,500 |
| 5/2 | 4,450 | 4,487 | 4,421 | 4,468 | -26 | -0.6 | 224,200 |
| 5/1 | 4,493 | 4,524 | 4,445 | 4,494 | -26 | -0.6 | 265,900 |
| 4/30 | 4,469 | 4,550 | 4,431 | 4,520 | +134 | +3.1 | 386,400 |
| 4/26 | 4,280 | 4,390 | 4,238 | 4,386 | +94 | +2.2 | 406,500 |
| 4/25 | 4,368 | 4,396 | 4,285 | 4,292 | -104 | -2.4 | 316,700 |
| 4/24 | 4,339 | 4,396 | 4,309 | 4,396 | +113 | +2.6 | 250,300 |
| 4/23 | 4,294 | 4,339 | 4,230 | 4,283 | -10 | -0.2 | 202,500 |
| 4/22 | 4,300 | 4,340 | 4,239 | 4,293 | -43 | -1.0 | 363,500 |
| 4/19 | 4,473 | 4,473 | 4,271 | 4,336 | -207 | -4.6 | 414,200 |
| 4/18 | 4,414 | 4,550 | 4,352 | 4,543 | +59 | +1.3 | 329,200 |
| 4/17 | 4,473 | 4,555 | 4,442 | 4,484 | +77 | +1.8 | 457,200 |
| 4/16 | 4,478 | 4,497 | 4,375 | 4,407 | -149 | -3.3 | 236,800 |
| 4/15 | 4,464 | 4,566 | 4,444 | 4,556 | +13 | +0.3 | 206,500 |
| 4/12 | 4,464 | 4,557 | 4,464 | 4,543 | +106 | +2.4 | 283,500 |
| 4/11 | 4,350 | 4,458 | 4,334 | 4,437 | +54 | +1.2 | 345,500 |
| 4/10 | 4,429 | 4,478 | 4,382 | 4,383 | -116 | -2.6 | 458,700 |
| 4/9 | 4,561 | 4,561 | 4,488 | 4,499 | -12 | -0.3 | 326,800 |
| 4/8 | 4,530 | 4,564 | 4,478 | 4,511 | +16 | +0.4 | 253,700 |
| 4/5 | 4,450 | 4,500 | 4,430 | 4,495 | -55 | -1.2 | 288,300 |
| 4/4 | 4,516 | 4,586 | 4,494 | 4,550 | +56 | +1.3 | 443,600 |
| 4/3 | 4,487 | 4,538 | 4,410 | 4,494 | -63 | -1.4 | 393,300 |
| 4/2 | 4,526 | 4,579 | 4,465 | 4,557 | +63 | +1.4 | 301,800 |
| 4/1 | 4,660 | 4,670 | 4,480 | 4,494 | -134 | -2.9 | 424,100 |
| 3/29 | 4,600 | 4,646 | 4,527 | 4,628 | +88 | +1.9 | 362,700 |
| 3/28 | 4,531 | 4,588 | 4,492 | 4,540 | -78 | -1.7 | 224,900 |
| 3/27 | 4,592 | 4,640 | 4,570 | 4,618 | +31 | +0.7 | 296,200 |
| 3/26 | 4,563 | 4,617 | 4,554 | 4,587 | +1 | +0.0 | 272,400 |
| 3/25 | 4,619 | 4,638 | 4,568 | 4,586 | -28 | -0.6 | 258,000 |
| 3/22 | 4,635 | 4,662 | 4,593 | 4,614 | -21 | -0.5 | 195,200 |
▶︎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