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
2,420.1
円
(11:29)
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 |
|---|---|
| 2,455.0 (24/11/26) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,455.0 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,453.5 | 2,467.0 | 2,412.5 | 2,418.0 | -28.0 | -1.1 | 2,322,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 2,270.0 | 2,299.5 | 2,264.0 | 2,264.0 | -16.5 | -0.7 | 1,710,900 |
| 10/7 | 2,265.0 | 2,283.5 | 2,248.0 | 2,280.5 | +33.0 | +1.5 | 1,216,100 |
| 10/4 | 2,240.0 | 2,249.5 | 2,235.5 | 2,247.5 | +18.0 | +0.8 | 821,500 |
| 10/3 | 2,248.5 | 2,249.0 | 2,217.0 | 2,229.5 | +21.5 | +1.0 | 1,023,300 |
| 10/2 | 2,223.0 | 2,243.5 | 2,201.0 | 2,208.0 | -40.5 | -1.8 | 1,092,800 |
| 10/1 | 2,230.0 | 2,253.0 | 2,220.0 | 2,248.5 | +17.0 | +0.8 | 855,200 |
| 9/30 | 2,223.0 | 2,240.5 | 2,203.5 | 2,231.5 | -53.5 | -2.3 | 1,509,600 |
| 9/27 | 2,251.5 | 2,291.5 | 2,250.0 | 2,285.0 | +4.5 | +0.2 | 1,232,000 |
| 9/26 | 2,257.0 | 2,281.0 | 2,251.5 | 2,280.5 | +40.5 | +1.8 | 1,357,400 |
| 9/25 | 2,240.0 | 2,255.5 | 2,227.0 | 2,240.0 | +10.0 | +0.5 | 1,050,800 |
| 9/24 | 2,237.0 | 2,242.5 | 2,224.5 | 2,230.0 | +24.0 | +1.1 | 1,117,800 |
| 9/20 | 2,220.0 | 2,230.0 | 2,193.5 | 2,206.0 | +3.5 | +0.2 | 1,769,400 |
| 9/19 | 2,200.0 | 2,217.5 | 2,191.0 | 2,202.5 | +13.0 | +0.6 | 942,900 |
| 9/18 | 2,165.0 | 2,190.0 | 2,158.0 | 2,189.5 | +27.0 | +1.3 | 1,135,800 |
| 9/17 | 2,163.5 | 2,179.5 | 2,133.0 | 2,162.5 | +9.5 | +0.4 | 1,589,200 |
| 9/13 | 2,165.5 | 2,170.5 | 2,143.0 | 2,153.0 | -31.0 | -1.4 | 1,342,700 |
| 9/12 | 2,178.0 | 2,198.0 | 2,157.5 | 2,184.0 | +19.5 | +0.9 | 1,656,900 |
| 9/11 | 2,200.0 | 2,204.5 | 2,141.0 | 2,164.5 | -61.5 | -2.8 | 1,405,000 |
| 9/10 | 2,211.0 | 2,238.5 | 2,205.0 | 2,226.0 | +7.0 | +0.3 | 1,401,900 |
| 9/9 | 2,180.0 | 2,220.0 | 2,172.5 | 2,219.0 | -4.5 | -0.2 | 995,500 |
| 9/6 | 2,215.5 | 2,242.5 | 2,206.5 | 2,223.5 | -0.5 | +0.0 | 962,800 |
| 9/5 | 2,180.0 | 2,233.5 | 2,175.5 | 2,224.0 | +41.0 | +1.9 | 1,463,100 |
| 9/4 | 2,181.5 | 2,203.0 | 2,172.5 | 2,183.0 | -35.5 | -1.6 | 1,677,800 |
| 9/3 | 2,207.0 | 2,233.0 | 2,204.0 | 2,218.5 | +13.5 | +0.6 | 920,400 |
| 9/2 | 2,230.0 | 2,230.0 | 2,195.5 | 2,205.0 | -10.5 | -0.5 | 737,500 |
| 8/30 | 2,215.0 | 2,222.5 | 2,204.5 | 2,215.5 | -3.0 | -0.1 | 1,589,700 |
| 8/29 | 2,210.0 | 2,223.5 | 2,196.0 | 2,218.5 | +3.5 | +0.2 | 781,000 |
▶︎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
