4204東証P貸借
業種 化学
積水化学工業 株価時系列データ
PTS
2,321
円
取引時間外
(23:06)
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 |
|---|---|
| 2,400.0 (24/11/12) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,400.0 (24/11/12) | 1,880.0 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,327.5 | 2,330.0 | 2,313.0 | 2,323.0 | +2.5 | +0.1 | 890,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,334.0 | 2,344.0 | 2,315.0 | 2,320.5 | -23.0 | -1.0 | 1,134,800 |
| 11/20 | 2,358.0 | 2,370.5 | 2,340.5 | 2,343.5 | -15.0 | -0.6 | 699,800 |
| 11/19 | 2,364.0 | 2,371.0 | 2,346.0 | 2,358.5 | +8.0 | +0.3 | 674,200 |
| 11/18 | 2,349.0 | 2,365.0 | 2,341.5 | 2,350.5 | +2.0 | +0.1 | 700,000 |
| 11/15 | 2,342.0 | 2,360.5 | 2,331.0 | 2,348.5 | 0 | 0.0 | 990,100 |
| 11/14 | 2,355.0 | 2,379.0 | 2,348.0 | 2,348.5 | -19.0 | -0.8 | 810,500 |
| 11/13 | 2,381.5 | 2,400.0 | 2,358.5 | 2,367.5 | -10.5 | -0.4 | 1,229,800 |
| 11/12 | 2,370.0 | 2,400.0 | 2,368.5 | 2,378.0 | +27.5 | +1.2 | 1,244,700 |
| 11/11 | 2,350.0 | 2,369.0 | 2,340.0 | 2,350.5 | -9.5 | -0.4 | 951,900 |
| 11/8 | 2,373.0 | 2,380.0 | 2,333.5 | 2,360.0 | +1.5 | +0.1 | 1,123,500 |
| 11/7 | 2,338.0 | 2,365.5 | 2,334.0 | 2,358.5 | +33.5 | +1.4 | 1,337,400 |
| 11/6 | 2,320.5 | 2,370.5 | 2,318.0 | 2,325.0 | +7.5 | +0.3 | 1,580,600 |
| 11/5 | 2,284.0 | 2,321.5 | 2,274.5 | 2,317.5 | +38.0 | +1.7 | 1,544,100 |
| 11/1 | 2,220.0 | 2,297.0 | 2,205.5 | 2,279.5 | +109.5 | +5.1 | 2,536,000 |
| 10/31 | 2,164.0 | 2,182.5 | 2,153.5 | 2,170.0 | +15.0 | +0.7 | 1,398,700 |
| 10/30 | 2,157.0 | 2,173.5 | 2,150.5 | 2,155.0 | -1.5 | -0.1 | 1,745,000 |
| 10/29 | 2,150.0 | 2,161.0 | 2,141.0 | 2,156.5 | +10.0 | +0.5 | 698,100 |
| 10/28 | 2,137.0 | 2,156.0 | 2,128.0 | 2,146.5 | +12.5 | +0.6 | 701,700 |
| 10/25 | 2,157.5 | 2,160.0 | 2,125.5 | 2,134.0 | -12.0 | -0.6 | 854,800 |
| 10/24 | 2,149.5 | 2,158.5 | 2,137.0 | 2,146.0 | -14.0 | -0.7 | 798,700 |
| 10/23 | 2,165.5 | 2,182.0 | 2,156.0 | 2,160.0 | -10.5 | -0.5 | 552,400 |
| 10/22 | 2,185.0 | 2,187.5 | 2,162.0 | 2,170.5 | -23.5 | -1.1 | 689,600 |
| 10/21 | 2,210.5 | 2,210.5 | 2,185.0 | 2,194.0 | -21.0 | -1.0 | 604,200 |
| 10/18 | 2,210.0 | 2,216.5 | 2,201.0 | 2,215.0 | +5.5 | +0.3 | 661,400 |
| 10/17 | 2,221.0 | 2,228.5 | 2,205.5 | 2,209.5 | -5.5 | -0.3 | 668,800 |
| 10/16 | 2,210.0 | 2,238.0 | 2,205.0 | 2,215.0 | -14.0 | -0.6 | 896,400 |
| 10/15 | 2,261.0 | 2,263.0 | 2,226.0 | 2,229.0 | -7.0 | -0.3 | 952,300 |
| 10/11 | 2,252.5 | 2,260.0 | 2,231.5 | 2,236.0 | -23.0 | -1.0 | 803,700 |
| 10/10 | 2,253.5 | 2,262.0 | 2,242.0 | 2,259.0 | +8.0 | +0.4 | 834,800 |
| 10/9 | 2,280.0 | 2,289.0 | 2,240.0 | 2,251.0 | -13.0 | -0.6 | 704,300 |
▶︎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
