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
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,867.0 (24/05/13) | 3,050.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,867.0 (24/05/13) | 3,050.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,716.0 | 3,728.0 | 3,658.0 | 3,658.0 | -34.0 | -0.9 | 184,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 3,794.0 | 3,794.0 | 3,745.0 | 3,781.0 | +23.0 | +0.6 | 149,800 |
| 12/24 | 3,797.0 | 3,813.0 | 3,752.0 | 3,758.0 | -47.0 | -1.2 | 103,200 |
| 12/23 | 3,746.0 | 3,815.0 | 3,727.0 | 3,805.0 | +87.0 | +2.3 | 139,000 |
| 12/20 | 3,750.0 | 3,755.0 | 3,706.0 | 3,718.0 | -14.0 | -0.4 | 198,000 |
| 12/19 | 3,692.0 | 3,756.0 | 3,692.0 | 3,732.0 | -22.0 | -0.6 | 177,000 |
| 12/18 | 3,736.0 | 3,765.0 | 3,725.0 | 3,754.0 | +24.0 | +0.6 | 155,200 |
| 12/17 | 3,783.0 | 3,800.0 | 3,730.0 | 3,730.0 | -38.0 | -1.0 | 290,300 |
| 12/16 | 3,759.0 | 3,805.0 | 3,743.0 | 3,768.0 | -5.0 | -0.1 | 170,500 |
| 12/13 | 3,726.0 | 3,796.0 | 3,726.0 | 3,773.0 | -13.0 | -0.3 | 267,300 |
| 12/12 | 3,829.0 | 3,856.0 | 3,774.0 | 3,786.0 | +6.0 | +0.2 | 346,600 |
| 12/11 | 3,730.0 | 3,800.0 | 3,692.0 | 3,780.0 | +50.0 | +1.3 | 324,900 |
| 12/10 | 3,695.0 | 3,753.0 | 3,667.0 | 3,730.0 | +76.0 | +2.1 | 255,000 |
| 12/9 | 3,677.0 | 3,688.0 | 3,634.0 | 3,654.0 | +31.0 | +0.9 | 246,200 |
| 12/6 | 3,642.0 | 3,676.0 | 3,605.0 | 3,623.0 | -15.0 | -0.4 | 152,900 |
| 12/5 | 3,629.0 | 3,651.0 | 3,598.0 | 3,638.0 | +33.0 | +0.9 | 198,100 |
| 12/4 | 3,679.0 | 3,682.0 | 3,585.0 | 3,605.0 | -74.0 | -2.0 | 275,600 |
| 12/3 | 3,678.0 | 3,724.0 | 3,664.0 | 3,679.0 | +6.0 | +0.2 | 286,200 |
| 12/2 | 3,639.0 | 3,673.0 | 3,627.0 | 3,673.0 | +34.0 | +0.9 | 163,400 |
| 11/29 | 3,650.0 | 3,694.0 | 3,639.0 | 3,639.0 | -16.0 | -0.4 | 324,200 |
| 11/28 | 3,606.0 | 3,690.0 | 3,604.0 | 3,655.0 | -10.0 | -0.3 | 355,100 |
| 11/27 | 3,734.0 | 3,738.0 | 3,644.0 | 3,665.0 | +1.0 | +0.0 | 338,400 |
| 11/26 | 3,700.0 | 3,714.0 | 3,626.0 | 3,664.0 | -29.0 | -0.8 | 245,300 |
| 11/25 | 3,750.0 | 3,759.0 | 3,693.0 | 3,693.0 | -101.0 | -2.7 | 905,000 |
| 11/22 | 3,762.0 | 3,828.0 | 3,762.0 | 3,794.0 | +14.0 | +0.4 | 430,700 |
| 11/21 | 3,820.0 | 3,835.0 | 3,772.0 | 3,780.0 | -40.0 | -1.1 | 239,700 |
| 11/20 | 3,846.0 | 3,862.0 | 3,787.0 | 3,820.0 | -29.0 | -0.8 | 303,500 |
| 11/19 | 3,821.0 | 3,864.0 | 3,813.0 | 3,849.0 | +29.0 | +0.8 | 410,500 |
| 11/18 | 3,943.0 | 3,956.0 | 3,813.0 | 3,820.0 | -183.0 | -4.6 | 398,500 |
| 11/15 | 4,043.0 | 4,068.0 | 3,983.0 | 4,003.0 | -5.0 | -0.1 | 268,800 |
| 11/14 | 4,054.0 | 4,103.0 | 4,008.0 | 4,008.0 | -54.0 | -1.3 | 258,200 |
▶︎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
