！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,469 | 4,550 | 4,421 | 4,468 | +82 | +1.9 | 1,100,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,300 | 4,396 | 4,230 | 4,386 | +50 | +1.2 | 1,539,500 |
| 4/19 | 4,464 | 4,566 | 4,271 | 4,336 | -207 | -4.6 | 1,643,900 |
| 4/12 | 4,530 | 4,564 | 4,334 | 4,543 | +48 | +1.1 | 1,668,200 |
| 4/5 | 4,660 | 4,670 | 4,410 | 4,495 | -133 | -2.9 | 1,851,100 |
| 3/29 | 4,619 | 4,646 | 4,492 | 4,628 | +14 | +0.3 | 1,414,200 |
| 3/22 | 4,376 | 4,662 | 4,376 | 4,614 | +217 | +4.9 | 1,103,000 |
| 3/15 | 4,350 | 4,445 | 4,255 | 4,397 | -76 | -1.7 | 1,867,600 |
| 3/8 | 4,500 | 4,650 | 4,433 | 4,473 | +12 | +0.3 | 2,044,200 |
| 3/1 | 4,244 | 4,471 | 4,194 | 4,461 | +271 | +6.5 | 2,586,000 |
| 2/22 | 4,051 | 4,192 | 3,996 | 4,190 | +64 | +1.6 | 1,192,800 |
| 2/16 | 3,873 | 4,173 | 3,776 | 4,126 | +375 | +10.0 | 1,901,400 |
| 2/9 | 3,705 | 3,875 | 3,590 | 3,751 | +91 | +2.5 | 3,203,000 |
| 2/2 | 3,700 | 3,771 | 3,642 | 3,660 | -20 | -0.5 | 1,817,600 |
| 1/26 | 3,933 | 3,941 | 3,676 | 3,680 | -194 | -5.0 | 1,788,800 |
| 1/19 | 3,744 | 3,953 | 3,744 | 3,874 | +170 | +4.6 | 1,657,200 |
| 1/12 | 3,740 | 3,793 | 3,666 | 3,704 | +8 | +0.2 | 1,550,400 |
| 1/5 | 3,601 | 3,745 | 3,580 | 3,696 | -5 | -0.1 | 527,800 |
| 12/29 | 3,695 | 3,727 | 3,613 | 3,701 | +55 | +1.5 | 647,600 |
| 12/22 | 3,581 | 3,659 | 3,546 | 3,646 | +54 | +1.5 | 1,250,400 |
| 12/15 | 3,681 | 3,698 | 3,558 | 3,592 | -35 | -1.0 | 1,568,400 |
| 12/8 | 3,526 | 3,682 | 3,442 | 3,627 | +32 | +0.9 | 1,786,400 |
| 12/1 | 3,516 | 3,608 | 3,394 | 3,595 | +123 | +3.5 | 2,207,200 |
| 11/24 | 3,455 | 3,515 | 3,416 | 3,472 | -18 | -0.5 | 1,026,800 |
| 11/17 | 3,457 | 3,495 | 3,392 | 3,490 | +61 | +1.8 | 1,220,400 |
| 11/10 | 3,405 | 3,544 | 3,257 | 3,429 | +52 | +1.5 | 2,841,000 |
| 11/2 | 3,301 | 3,421 | 3,253 | 3,377 | +59 | +1.8 | 1,723,800 |
| 10/27 | 3,305 | 3,434 | 3,234 | 3,318 | -11 | -0.3 | 1,593,400 |
| 10/20 | 3,320 | 3,367 | 3,283 | 3,329 | -23 | -0.7 | 1,833,400 |
| 10/13 | 3,300 | 3,467 | 3,286 | 3,352 | +79 | +2.4 | 1,486,200 |
| 10/6 | 3,277 | 3,347 | 3,135 | 3,273 | +12 | +0.4 | 2,433,000 |
▶︎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