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
ー
円
(ー)
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 |
|---|---|
| 2,361.0 (24/04/30) | 1,898.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,361.0 (24/04/30) | 2,021.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,243.0 | 2,271.5 | 2,241.0 | 2,260.0 | +26.5 | +1.2 | 2,017,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/21 | 2,015.5 | 2,032.5 | 2,013.0 | 2,018.0 | -6.5 | -0.3 | 918,500 |
| 12/20 | 2,028.0 | 2,042.5 | 2,012.0 | 2,024.5 | +34.5 | +1.7 | 1,435,500 |
| 12/19 | 1,989.0 | 1,994.5 | 1,962.5 | 1,990.0 | +1.0 | +0.1 | 1,486,900 |
| 12/18 | 1,997.0 | 2,000.0 | 1,951.5 | 1,989.0 | -33.0 | -1.6 | 1,320,700 |
| 12/15 | 2,018.5 | 2,031.5 | 2,015.5 | 2,022.0 | -3.5 | -0.2 | 1,351,900 |
| 12/14 | 2,050.0 | 2,058.0 | 2,018.0 | 2,025.5 | -52.5 | -2.5 | 1,177,000 |
| 12/13 | 2,084.0 | 2,093.0 | 2,068.5 | 2,078.0 | -6.0 | -0.3 | 994,700 |
| 12/12 | 2,085.0 | 2,096.0 | 2,080.5 | 2,084.0 | +3.0 | +0.1 | 860,700 |
| 12/11 | 2,050.5 | 2,081.0 | 2,050.5 | 2,081.0 | +31.0 | +1.5 | 1,151,500 |
| 12/8 | 2,103.0 | 2,106.0 | 2,039.0 | 2,050.0 | -56.0 | -2.7 | 1,641,500 |
| 12/7 | 2,120.0 | 2,126.0 | 2,097.5 | 2,106.0 | -21.5 | -1.0 | 891,900 |
| 12/6 | 2,088.0 | 2,132.0 | 2,087.0 | 2,127.5 | +37.0 | +1.8 | 1,046,100 |
| 12/5 | 2,075.0 | 2,097.0 | 2,074.5 | 2,090.5 | +6.0 | +0.3 | 841,300 |
| 12/4 | 2,091.0 | 2,093.5 | 2,054.0 | 2,084.5 | -11.5 | -0.6 | 1,063,600 |
| 12/1 | 2,092.0 | 2,097.5 | 2,077.0 | 2,096.0 | -4.5 | -0.2 | 1,417,800 |
| 11/30 | 2,098.0 | 2,110.5 | 2,082.0 | 2,100.5 | -0.5 | +0.0 | 3,281,000 |
| 11/29 | 2,108.5 | 2,129.5 | 2,099.5 | 2,101.0 | -22.0 | -1.0 | 1,037,900 |
| 11/28 | 2,118.0 | 2,138.0 | 2,112.5 | 2,123.0 | +6.5 | +0.3 | 936,600 |
| 11/27 | 2,135.5 | 2,149.5 | 2,116.0 | 2,116.5 | -20.0 | -0.9 | 1,131,900 |
| 11/24 | 2,175.0 | 2,178.0 | 2,135.5 | 2,136.5 | -5.5 | -0.3 | 899,100 |
| 11/22 | 2,112.0 | 2,145.5 | 2,112.0 | 2,142.0 | +27.0 | +1.3 | 931,400 |
| 11/21 | 2,120.0 | 2,131.0 | 2,110.0 | 2,115.0 | -5.0 | -0.2 | 982,800 |
| 11/20 | 2,133.5 | 2,152.0 | 2,120.0 | 2,120.0 | -8.0 | -0.4 | 1,062,500 |
| 11/17 | 2,088.0 | 2,128.0 | 2,088.0 | 2,128.0 | +41.5 | +2.0 | 1,007,100 |
| 11/16 | 2,104.5 | 2,109.5 | 2,077.5 | 2,086.5 | -16.5 | -0.8 | 1,018,700 |
| 11/15 | 2,100.0 | 2,107.5 | 2,084.0 | 2,103.0 | +24.5 | +1.2 | 1,119,400 |
| 11/14 | 2,078.5 | 2,091.5 | 2,072.0 | 2,078.5 | +7.5 | +0.4 | 805,600 |
| 11/13 | 2,079.0 | 2,085.0 | 2,065.5 | 2,071.0 | -7.5 | -0.4 | 814,400 |
| 11/10 | 2,066.0 | 2,080.0 | 2,056.0 | 2,078.5 | +1.0 | +0.1 | 740,000 |
| 11/9 | 2,070.0 | 2,080.5 | 2,057.0 | 2,077.5 | +3.0 | +0.1 | 912,600 |
▶︎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