！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
4,367.7
円
取引時間外
(16:55)
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) | 2,482 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,473 | 4,473 | 4,271 | 4,336 | -207 | -4.6 | 414,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/21 | 4,619 | 4,657 | 4,595 | 4,635 | +144 | +3.2 | 342,600 |
| 3/19 | 4,441 | 4,525 | 4,408 | 4,491 | +3 | +0.1 | 332,800 |
| 3/18 | 4,376 | 4,488 | 4,376 | 4,488 | +91 | +2.1 | 232,400 |
| 3/15 | 4,398 | 4,445 | 4,372 | 4,397 | -1 | +0.0 | 222,400 |
| 3/14 | 4,400 | 4,419 | 4,318 | 4,398 | +39 | +0.9 | 259,000 |
| 3/13 | 4,425 | 4,444 | 4,300 | 4,359 | +23 | +0.5 | 442,400 |
| 3/12 | 4,326 | 4,381 | 4,255 | 4,336 | -45 | -1.0 | 567,800 |
| 3/11 | 4,350 | 4,381 | 4,302 | 4,381 | -92 | -2.1 | 376,000 |
| 3/8 | 4,450 | 4,533 | 4,444 | 4,473 | +21 | +0.5 | 356,000 |
| 3/7 | 4,611 | 4,650 | 4,433 | 4,452 | -84 | -1.9 | 583,600 |
▶︎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