！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
(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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,450 | 4,487 | 4,421 | 4,468 | -26 | -0.6 | 224,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 4,454 | 4,549 | 4,440 | 4,536 | +31 | +0.7 | 324,400 |
| 3/5 | 4,444 | 4,549 | 4,435 | 4,505 | +41 | +0.9 | 282,800 |
| 3/4 | 4,500 | 4,568 | 4,434 | 4,464 | +3 | +0.1 | 497,400 |
| 3/1 | 4,353 | 4,471 | 4,337 | 4,461 | +161 | +3.7 | 500,600 |
| 2/29 | 4,256 | 4,312 | 4,235 | 4,300 | -31 | -0.7 | 502,600 |
| 2/28 | 4,230 | 4,385 | 4,226 | 4,331 | +70 | +1.6 | 743,800 |
| 2/27 | 4,261 | 4,344 | 4,235 | 4,261 | +42 | +1.0 | 538,200 |
| 2/26 | 4,244 | 4,255 | 4,194 | 4,219 | +29 | +0.7 | 300,800 |
| 2/22 | 4,125 | 4,192 | 4,101 | 4,190 | +138 | +3.4 | 359,600 |
| 2/21 | 4,033 | 4,072 | 4,001 | 4,052 | -10 | -0.3 | 258,200 |
| 2/20 | 4,036 | 4,077 | 4,018 | 4,062 | -6 | -0.2 | 252,400 |
| 2/19 | 4,051 | 4,099 | 3,996 | 4,068 | -58 | -1.4 | 322,600 |
| 2/16 | 4,036 | 4,173 | 4,030 | 4,126 | +143 | +3.6 | 713,400 |
| 2/15 | 3,865 | 3,996 | 3,861 | 3,983 | +159 | +4.2 | 447,200 |
| 2/14 | 3,860 | 3,905 | 3,776 | 3,824 | -84 | -2.2 | 356,000 |
| 2/13 | 3,873 | 3,914 | 3,822 | 3,908 | +157 | +4.2 | 384,800 |
| 2/9 | 3,770 | 3,814 | 3,748 | 3,751 | -20 | -0.5 | 240,400 |
| 2/8 | 3,712 | 3,804 | 3,666 | 3,771 | +37 | +1.0 | 354,400 |
| 2/7 | 3,775 | 3,784 | 3,719 | 3,734 | -83 | -2.2 | 403,400 |
| 2/6 | 3,861 | 3,866 | 3,766 | 3,817 | -44 | -1.1 | 745,200 |
| 2/5 | 3,705 | 3,875 | 3,590 | 3,861 | +201 | +5.5 | 1,459,600 |
| 2/2 | 3,712 | 3,712 | 3,648 | 3,660 | -8 | -0.2 | 274,000 |
▶︎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