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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 3,594.0 | 3,742.0 | 3,506.0 | 3,658.0 | -103.0 | -2.7 | 3,600,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,894.0 | 3,923.0 | 3,654.0 | 3,761.0 | -113.0 | -2.9 | 4,414,500 |
| 24/12 | 3,639.0 | 3,900.0 | 3,585.0 | 3,874.0 | +235.0 | +6.5 | 4,446,500 |
| 24/11 | 3,920.0 | 4,290.0 | 3,604.0 | 3,639.0 | -418.0 | -10.3 | 7,993,100 |
| 24/10 | 4,037.0 | 4,235.0 | 3,918.0 | 4,057.0 | +40.0 | +1.0 | 6,070,400 |
| 24/09 | 3,874.0 | 4,250.0 | 3,523.0 | 4,017.0 | +148.0 | +3.8 | 6,143,300 |
| 24/08 | 4,210.0 | 4,340.0 | 3,050.0 | 3,869.0 | -403.0 | -9.4 | 7,018,700 |
| 24/07 | 4,796.0 | 4,812.0 | 4,091.0 | 4,272.0 | -430.0 | -9.2 | 5,087,600 |
| 24/06 | 4,325.0 | 4,795.0 | 4,188.0 | 4,702.0 | +362.0 | +8.3 | 5,971,600 |
| 24/05 | 4,493.0 | 4,867.0 | 4,079.0 | 4,340.0 | -180.0 | -4.0 | 7,233,000 |
| 24/04 | 4,660.0 | 4,670.0 | 4,230.0 | 4,520.0 | -108.0 | -2.3 | 7,089,100 |
| 24/03 | 4,353.0 | 4,662.0 | 4,255.0 | 4,628.0 | +328.0 | +7.6 | 6,929,600 |
| 24/02 | 3,658.0 | 4,385.0 | 3,590.0 | 4,300.0 | +602.0 | +16.3 | 8,974,000 |
| 24/01 | 3,601.0 | 3,953.0 | 3,580.5 | 3,698.0 | -3.5 | -0.1 | 6,750,400 |
| 23/12 | 3,565.0 | 3,727.5 | 3,442.0 | 3,701.5 | +171.0 | +4.8 | 5,666,200 |
| 23/11 | 3,410.5 | 3,545.0 | 3,257.0 | 3,530.5 | +209.0 | +6.3 | 7,925,400 |
| 23/10 | 3,277.0 | 3,467.5 | 3,135.5 | 3,321.5 | +60.0 | +1.8 | 8,026,400 |
| 23/09 | 3,443.0 | 3,574.0 | 3,106.0 | 3,261.5 | -185.0 | -5.4 | 7,692,400 |
| 23/08 | 3,088.5 | 3,467.5 | 2,937.0 | 3,446.5 | +358.0 | +11.6 | 8,279,800 |
| 23/07 | 2,985.0 | 3,092.0 | 2,720.0 | 3,088.5 | +105.0 | +3.5 | 6,950,000 |
| 23/06 | 2,715.0 | 3,014.5 | 2,705.0 | 2,983.5 | +238.5 | +8.7 | 7,958,600 |
| 23/05 | 2,615.0 | 2,815.0 | 2,500.0 | 2,745.0 | +160.0 | +6.2 | 5,607,400 |
| 23/04 | 2,605.0 | 2,680.0 | 2,370.0 | 2,585.0 | +5.0 | +0.2 | 6,684,600 |
| 23/03 | 2,355.0 | 2,590.0 | 2,332.5 | 2,580.0 | +202.5 | +8.5 | 6,865,400 |
| 23/02 | 2,120.0 | 2,400.0 | 2,037.5 | 2,377.5 | +275.0 | +13.1 | 5,181,200 |
| 23/01 | 1,952.5 | 2,147.5 | 1,915.0 | 2,102.5 | +145.0 | +7.4 | 3,519,400 |
| 22/12 | 2,200.0 | 2,225.0 | 1,915.0 | 1,957.5 | -202.5 | -9.4 | 4,018,200 |
| 22/11 | 2,032.5 | 2,252.5 | 1,980.0 | 2,160.0 | +145.0 | +7.2 | 5,286,600 |
| 22/10 | 1,995.0 | 2,142.5 | 1,982.5 | 2,015.0 | +32.5 | +1.6 | 5,189,200 |
| 22/09 | 2,175.0 | 2,297.5 | 1,970.0 | 1,982.5 | -227.5 | -10.3 | 5,226,600 |
| 22/08 | 2,145.0 | 2,280.0 | 2,105.0 | 2,210.0 | +70.0 | +3.3 | 5,133,000 |
▶︎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
