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) |
|---|---|---|---|---|---|---|---|
| 7/18 | 2,290.0 | 2,310.0 | 2,275.5 | 2,304.5 | +7.5 | +0.3 | 953,900 |
| 7/17 | 2,279.0 | 2,307.0 | 2,276.5 | 2,297.0 | +33.5 | +1.5 | 1,344,700 |
| 7/16 | 2,257.0 | 2,273.0 | 2,243.5 | 2,263.5 | +14.0 | +0.6 | 957,700 |
| 7/12 | 2,238.0 | 2,261.5 | 2,232.5 | 2,249.5 | -0.5 | +0.0 | 1,370,800 |
| 7/11 | 2,225.0 | 2,254.5 | 2,223.5 | 2,250.0 | +35.0 | +1.6 | 1,900,300 |
| 7/10 | 2,195.0 | 2,216.0 | 2,190.5 | 2,215.0 | +13.5 | +0.6 | 1,125,800 |
| 7/9 | 2,197.5 | 2,208.5 | 2,185.0 | 2,201.5 | +6.0 | +0.3 | 1,126,600 |
| 7/8 | 2,196.5 | 2,204.5 | 2,188.5 | 2,195.5 | -6.0 | -0.3 | 1,074,400 |
| 7/5 | 2,222.0 | 2,222.5 | 2,200.5 | 2,201.5 | -18.0 | -0.8 | 992,500 |
| 7/4 | 2,222.5 | 2,226.0 | 2,216.0 | 2,219.5 | -7.0 | -0.3 | 902,300 |
| 7/3 | 2,214.0 | 2,228.0 | 2,203.0 | 2,226.5 | -1.0 | +0.0 | 1,425,300 |
| 7/2 | 2,231.5 | 2,241.0 | 2,225.0 | 2,227.5 | 0 | 0.0 | 1,202,900 |
| 7/1 | 2,246.0 | 2,252.0 | 2,214.0 | 2,227.5 | +1.5 | +0.1 | 1,387,900 |
| 6/28 | 2,224.0 | 2,237.5 | 2,222.5 | 2,226.0 | +10.5 | +0.5 | 1,297,900 |
| 6/27 | 2,208.0 | 2,218.0 | 2,201.5 | 2,215.5 | -5.5 | -0.3 | 1,363,000 |
| 6/26 | 2,235.0 | 2,235.0 | 2,211.0 | 2,221.0 | -20.5 | -0.9 | 1,055,000 |
| 6/25 | 2,224.0 | 2,246.0 | 2,218.0 | 2,241.5 | +28.5 | +1.3 | 1,545,800 |
| 6/24 | 2,199.5 | 2,215.5 | 2,191.0 | 2,213.0 | +23.5 | +1.1 | 867,400 |
| 6/21 | 2,196.5 | 2,210.0 | 2,187.0 | 2,189.5 | 0 | 0.0 | 1,416,000 |
| 6/20 | 2,181.0 | 2,195.0 | 2,171.0 | 2,189.5 | +0.5 | +0.0 | 982,000 |
| 6/19 | 2,206.0 | 2,208.5 | 2,186.5 | 2,189.0 | -8.5 | -0.4 | 1,022,700 |
| 6/18 | 2,233.0 | 2,235.5 | 2,194.5 | 2,197.5 | -13.5 | -0.6 | 1,589,700 |
| 6/17 | 2,245.0 | 2,245.0 | 2,193.0 | 2,211.0 | -36.5 | -1.6 | 1,204,200 |
| 6/14 | 2,212.5 | 2,255.0 | 2,208.5 | 2,247.5 | +27.0 | +1.2 | 1,448,000 |
| 6/13 | 2,258.0 | 2,261.5 | 2,213.5 | 2,220.5 | -24.5 | -1.1 | 1,420,800 |
| 6/12 | 2,220.0 | 2,247.0 | 2,213.0 | 2,245.0 | +17.0 | +0.8 | 1,245,700 |
| 6/11 | 2,248.0 | 2,259.5 | 2,223.5 | 2,228.0 | -11.5 | -0.5 | 885,000 |
| 6/10 | 2,216.0 | 2,240.0 | 2,208.0 | 2,239.5 | +22.5 | +1.0 | 812,300 |
| 6/7 | 2,208.5 | 2,218.0 | 2,201.0 | 2,217.0 | -10.5 | -0.5 | 859,900 |
| 6/6 | 2,237.0 | 2,243.5 | 2,218.0 | 2,227.5 | -10.0 | -0.5 | 1,184,700 |
▶︎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
