！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,493 | 4,524 | 4,421 | 4,468 | -52 | -1.2 | 714,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,660 | 4,670 | 4,230 | 4,520 | -108 | -2.3 | 7,089,100 |
| 24/03 | 4,353 | 4,662 | 4,255 | 4,628 | +328 | +7.6 | 6,929,600 |
| 24/02 | 3,658 | 4,385 | 3,590 | 4,300 | +602 | +16.3 | 8,974,000 |
| 24/01 | 3,601 | 3,953 | 3,580 | 3,698 | -3 | -0.1 | 6,750,400 |
| 23/12 | 3,565 | 3,727 | 3,442 | 3,701 | +171 | +4.8 | 5,666,200 |
| 23/11 | 3,410 | 3,545 | 3,257 | 3,530 | +209 | +6.3 | 7,925,400 |
| 23/10 | 3,277 | 3,467 | 3,135 | 3,321 | +60 | +1.8 | 8,026,400 |
| 23/09 | 3,443 | 3,574 | 3,106 | 3,261 | -185 | -5.4 | 7,692,400 |
| 23/08 | 3,088 | 3,467 | 2,937 | 3,446 | +358 | +11.6 | 8,279,800 |
| 23/07 | 2,985 | 3,092 | 2,720 | 3,088 | +105 | +3.5 | 6,950,000 |
| 23/06 | 2,715 | 3,014 | 2,705 | 2,983 | +238 | +8.7 | 7,958,600 |
| 23/05 | 2,615 | 2,815 | 2,500 | 2,745 | +160 | +6.2 | 5,607,400 |
| 23/04 | 2,605 | 2,680 | 2,370 | 2,585 | +5 | +0.2 | 6,684,600 |
| 23/03 | 2,355 | 2,590 | 2,332 | 2,580 | +203 | +8.5 | 6,865,400 |
| 23/02 | 2,120 | 2,400 | 2,037 | 2,377 | +275 | +13.1 | 5,181,200 |
| 23/01 | 1,952 | 2,147 | 1,915 | 2,102 | +145 | +7.4 | 3,519,400 |
| 22/12 | 2,200 | 2,225 | 1,915 | 1,957 | -203 | -9.4 | 4,018,200 |
| 22/11 | 2,032 | 2,252 | 1,980 | 2,160 | +145 | +7.2 | 5,286,600 |
| 22/10 | 1,995 | 2,142 | 1,982 | 2,015 | +33 | +1.7 | 5,189,200 |
| 22/09 | 2,175 | 2,297 | 1,970 | 1,982 | -228 | -10.3 | 5,226,600 |
| 22/08 | 2,145 | 2,280 | 2,105 | 2,210 | +70 | +3.3 | 5,133,000 |
| 22/07 | 2,047 | 2,205 | 2,005 | 2,140 | +108 | +5.3 | 5,438,400 |
| 22/06 | 2,180 | 2,392 | 2,032 | 2,032 | -140 | -6.5 | 7,014,800 |
| 22/05 | 2,112 | 2,230 | 2,080 | 2,172 | +25 | +1.2 | 5,991,800 |
| 22/04 | 2,445 | 2,477 | 2,047 | 2,147 | -348 | -14.0 | 8,514,600 |
| 22/03 | 2,387 | 2,595 | 2,110 | 2,495 | +118 | +5.0 | 8,340,000 |
| 22/02 | 2,755 | 2,805 | 2,290 | 2,377 | -358 | -13.1 | 7,397,600 |
| 22/01 | 2,945 | 3,070 | 2,570 | 2,735 | -180 | -6.2 | 7,268,200 |
| 21/12 | 2,665 | 2,945 | 2,605 | 2,915 | +260 | +9.8 | 5,488,000 |
| 21/11 | 2,635 | 2,830 | 2,605 | 2,655 | +100 | +3.9 | 4,548,600 |
▶︎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