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
2,430
円
(23:04)
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 |
|---|---|
| 2,467.0 (24/11/27) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,467.0 (24/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,414.0 | 2,437.5 | 2,396.5 | 2,419.0 | +8.0 | +0.3 | 1,237,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/28 | 2,215.0 | 2,220.0 | 2,195.5 | 2,215.0 | -4.0 | -0.2 | 1,093,400 |
| 8/27 | 2,230.0 | 2,232.0 | 2,216.0 | 2,219.0 | -2.5 | -0.1 | 832,300 |
| 8/26 | 2,220.5 | 2,230.5 | 2,210.0 | 2,221.5 | -10.5 | -0.5 | 706,700 |
| 8/23 | 2,222.0 | 2,239.0 | 2,222.0 | 2,232.0 | +11.5 | +0.5 | 510,600 |
| 8/22 | 2,191.0 | 2,220.5 | 2,188.5 | 2,220.5 | +34.0 | +1.6 | 629,800 |
| 8/21 | 2,180.0 | 2,206.0 | 2,180.0 | 2,186.5 | -3.5 | -0.2 | 524,300 |
| 8/20 | 2,194.0 | 2,195.0 | 2,166.0 | 2,190.0 | +29.0 | +1.3 | 1,086,300 |
| 8/19 | 2,161.0 | 2,175.0 | 2,152.0 | 2,161.0 | -34.0 | -1.6 | 1,545,800 |
| 8/16 | 2,197.0 | 2,204.0 | 2,180.5 | 2,195.0 | +35.0 | +1.6 | 689,100 |
| 8/15 | 2,162.0 | 2,179.0 | 2,159.0 | 2,160.0 | +8.0 | +0.4 | 829,900 |
| 8/14 | 2,155.5 | 2,158.5 | 2,121.5 | 2,152.0 | +24.0 | +1.1 | 770,500 |
| 8/13 | 2,118.0 | 2,133.0 | 2,103.5 | 2,128.0 | +12.0 | +0.6 | 964,700 |
| 8/9 | 2,139.0 | 2,139.0 | 2,089.5 | 2,116.0 | +23.5 | +1.1 | 1,348,600 |
| 8/8 | 2,095.0 | 2,144.5 | 2,081.5 | 2,092.5 | -2.5 | -0.1 | 1,175,900 |
| 8/7 | 2,036.0 | 2,144.5 | 2,017.5 | 2,095.0 | -7.0 | -0.3 | 2,256,400 |
| 8/6 | 2,050.0 | 2,115.5 | 2,050.0 | 2,102.0 | +219.0 | +11.6 | 1,778,100 |
| 8/5 | 2,036.0 | 2,046.5 | 1,880.0 | 1,883.0 | -258.0 | -12.1 | 2,150,700 |
| 8/2 | 2,120.0 | 2,167.0 | 2,108.5 | 2,141.0 | -54.5 | -2.5 | 2,048,700 |
| 8/1 | 2,250.5 | 2,253.0 | 2,177.5 | 2,195.5 | -78.0 | -3.4 | 1,854,900 |
| 7/31 | 2,243.5 | 2,287.5 | 2,234.0 | 2,273.5 | +30.5 | +1.4 | 1,322,500 |
| 7/30 | 2,250.0 | 2,253.5 | 2,228.5 | 2,243.0 | -7.0 | -0.3 | 919,000 |
| 7/29 | 2,240.0 | 2,260.5 | 2,226.5 | 2,250.0 | +30.5 | +1.4 | 812,400 |
| 7/26 | 2,233.5 | 2,242.5 | 2,216.5 | 2,219.5 | +4.0 | +0.2 | 850,100 |
| 7/25 | 2,216.0 | 2,233.0 | 2,201.5 | 2,215.5 | -9.0 | -0.4 | 973,500 |
| 7/24 | 2,256.0 | 2,256.5 | 2,224.0 | 2,224.5 | -42.0 | -1.9 | 1,018,000 |
| 7/23 | 2,278.0 | 2,288.5 | 2,258.5 | 2,266.5 | -9.5 | -0.4 | 708,900 |
| 7/22 | 2,304.0 | 2,306.5 | 2,263.5 | 2,276.0 | -33.5 | -1.5 | 917,100 |
| 7/19 | 2,324.0 | 2,324.5 | 2,288.5 | 2,309.5 | +5.0 | +0.2 | 963,400 |
▶︎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
