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
2,215
円
(23:00)
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 |
---|---|
2,287.0 (24/03/27) | 1,786.0 (23/04/14) |
昨年来高値 | 昨年来安値 |
---|---|
2,287.0 (24/03/27) | 1,782.0 (23/02/03) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,220.0 | 2,233.0 | 2,197.0 | 2,208.0 | -60.0 | -2.7 | 1,215,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 2,057.0 | 2,079.0 | 2,051.0 | 2,058.5 | -15.0 | -0.7 | 1,048,800 |
2/8 | 2,069.5 | 2,076.0 | 2,044.0 | 2,073.5 | +13.5 | +0.7 | 1,459,800 |
2/7 | 2,050.0 | 2,070.0 | 2,044.0 | 2,060.0 | +1.0 | +0.1 | 1,277,400 |
2/6 | 2,070.0 | 2,076.0 | 2,054.5 | 2,059.0 | -30.0 | -1.4 | 1,742,400 |
2/5 | 2,098.0 | 2,103.0 | 2,084.5 | 2,089.0 | 0 | 0.0 | 1,535,200 |
2/2 | 2,128.0 | 2,128.0 | 2,083.0 | 2,089.0 | -24.5 | -1.2 | 2,044,600 |
2/1 | 2,104.5 | 2,126.0 | 2,089.0 | 2,113.5 | -3.5 | -0.2 | 1,720,000 |
1/31 | 2,100.0 | 2,122.5 | 2,093.5 | 2,117.0 | -46.5 | -2.2 | 2,973,600 |
1/30 | 2,160.5 | 2,177.5 | 2,153.0 | 2,163.5 | -0.5 | +0.0 | 1,456,200 |
1/29 | 2,152.0 | 2,181.5 | 2,152.0 | 2,164.0 | +9.0 | +0.4 | 1,399,200 |
1/26 | 2,149.0 | 2,164.5 | 2,133.0 | 2,155.0 | +14.5 | +0.7 | 1,197,400 |
1/25 | 2,119.0 | 2,144.5 | 2,118.5 | 2,140.5 | +6.5 | +0.3 | 1,166,300 |
1/24 | 2,148.5 | 2,153.5 | 2,127.0 | 2,134.0 | -48.0 | -2.2 | 1,652,000 |
1/23 | 2,213.0 | 2,219.5 | 2,179.0 | 2,182.0 | -24.5 | -1.1 | 1,047,900 |
1/22 | 2,177.0 | 2,208.0 | 2,171.0 | 2,206.5 | +58.5 | +2.7 | 1,344,600 |
1/19 | 2,143.0 | 2,153.5 | 2,130.5 | 2,148.0 | +19.0 | +0.9 | 1,333,400 |
1/18 | 2,131.0 | 2,149.0 | 2,128.0 | 2,129.0 | -2.5 | -0.1 | 1,001,600 |
1/17 | 2,131.0 | 2,166.0 | 2,127.5 | 2,131.5 | +2.0 | +0.1 | 1,338,000 |
1/16 | 2,140.0 | 2,154.5 | 2,127.5 | 2,129.5 | -25.5 | -1.2 | 860,800 |
1/15 | 2,142.0 | 2,165.5 | 2,138.0 | 2,155.0 | +9.0 | +0.4 | 843,800 |
1/12 | 2,150.0 | 2,159.5 | 2,137.5 | 2,146.0 | +8.0 | +0.4 | 1,007,100 |
1/11 | 2,150.0 | 2,158.0 | 2,125.5 | 2,138.0 | +6.5 | +0.3 | 1,332,400 |
1/10 | 2,113.5 | 2,142.0 | 2,113.5 | 2,131.5 | +29.5 | +1.4 | 1,305,700 |
1/9 | 2,101.0 | 2,127.0 | 2,090.5 | 2,102.0 | +11.0 | +0.5 | 1,231,500 |
1/5 | 2,098.5 | 2,101.0 | 2,080.5 | 2,091.0 | +13.0 | +0.6 | 1,302,300 |
1/4 | 2,054.0 | 2,085.0 | 2,021.5 | 2,078.0 | +45.5 | +2.2 | 1,379,800 |
12/29 | 2,032.0 | 2,045.5 | 2,021.5 | 2,032.5 | +4.5 | +0.2 | 825,400 |
12/28 | 2,012.5 | 2,028.0 | 2,012.0 | 2,028.0 | -0.5 | +0.0 | 808,600 |
12/27 | 2,034.0 | 2,036.5 | 2,022.5 | 2,028.5 | +3.5 | +0.2 | 724,300 |
12/26 | 2,037.0 | 2,037.0 | 2,015.5 | 2,025.0 | -4.0 | -0.2 | 609,100 |
▶︎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