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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 2,275.5 | 2,290.0 | 2,237.5 | 2,237.5 | -38.0 | -1.7 | 1,446,200 |
| 6/4 | 2,249.0 | 2,280.0 | 2,238.0 | 2,275.5 | +17.5 | +0.8 | 1,071,600 |
| 6/3 | 2,277.0 | 2,282.0 | 2,255.0 | 2,258.0 | +5.0 | +0.2 | 886,700 |
| 5/31 | 2,268.0 | 2,281.0 | 2,243.5 | 2,253.0 | -5.0 | -0.2 | 3,210,900 |
| 5/30 | 2,236.0 | 2,267.0 | 2,231.0 | 2,258.0 | +18.0 | +0.8 | 1,657,100 |
| 5/29 | 2,231.5 | 2,263.5 | 2,225.0 | 2,240.0 | +10.5 | +0.5 | 1,287,400 |
| 5/28 | 2,241.0 | 2,242.0 | 2,216.0 | 2,229.5 | -0.5 | +0.0 | 933,600 |
| 5/27 | 2,244.0 | 2,244.0 | 2,217.5 | 2,230.0 | +5.0 | +0.2 | 837,900 |
| 5/24 | 2,203.0 | 2,234.0 | 2,188.0 | 2,225.0 | +6.5 | +0.3 | 978,400 |
| 5/23 | 2,240.0 | 2,240.0 | 2,212.0 | 2,218.5 | -24.0 | -1.1 | 990,600 |
| 5/22 | 2,246.0 | 2,259.5 | 2,232.0 | 2,242.5 | -1.5 | -0.1 | 1,053,500 |
| 5/21 | 2,248.5 | 2,261.0 | 2,232.0 | 2,244.0 | +28.5 | +1.3 | 1,612,100 |
| 5/20 | 2,206.0 | 2,228.0 | 2,202.0 | 2,215.5 | +1.5 | +0.1 | 1,052,100 |
| 5/17 | 2,206.0 | 2,219.0 | 2,203.0 | 2,214.0 | +5.5 | +0.3 | 1,080,500 |
| 5/16 | 2,248.0 | 2,253.5 | 2,203.5 | 2,208.5 | -34.0 | -1.5 | 1,309,800 |
| 5/15 | 2,251.5 | 2,270.5 | 2,238.0 | 2,242.5 | -13.0 | -0.6 | 1,208,500 |
| 5/14 | 2,247.0 | 2,271.5 | 2,236.5 | 2,255.5 | +4.0 | +0.2 | 1,498,700 |
| 5/13 | 2,259.5 | 2,262.5 | 2,224.5 | 2,251.5 | -8.5 | -0.4 | 1,361,500 |
| 5/10 | 2,243.0 | 2,271.5 | 2,241.0 | 2,260.0 | +26.5 | +1.2 | 2,017,800 |
| 5/9 | 2,213.0 | 2,257.5 | 2,211.0 | 2,233.5 | +10.5 | +0.5 | 1,119,900 |
| 5/8 | 2,252.5 | 2,264.0 | 2,217.0 | 2,223.0 | -44.5 | -2.0 | 1,336,900 |
| 5/7 | 2,257.0 | 2,273.0 | 2,247.5 | 2,267.5 | +38.0 | +1.7 | 1,794,400 |
| 5/2 | 2,289.5 | 2,290.0 | 2,229.5 | 2,229.5 | -44.0 | -1.9 | 1,528,500 |
| 5/1 | 2,290.5 | 2,309.5 | 2,267.5 | 2,273.5 | -28.0 | -1.2 | 1,337,100 |
| 4/30 | 2,300.0 | 2,361.0 | 2,288.0 | 2,301.5 | +73.5 | +3.3 | 3,126,500 |
| 4/26 | 2,200.5 | 2,238.0 | 2,198.0 | 2,228.0 | +3.5 | +0.2 | 1,771,900 |
| 4/25 | 2,250.0 | 2,256.0 | 2,221.0 | 2,224.5 | -35.5 | -1.6 | 1,474,500 |
| 4/24 | 2,230.0 | 2,263.0 | 2,224.0 | 2,260.0 | +33.0 | +1.5 | 1,182,200 |
| 4/23 | 2,241.0 | 2,246.5 | 2,222.5 | 2,227.0 | -25.5 | -1.1 | 1,318,300 |
| 4/22 | 2,244.5 | 2,257.0 | 2,236.5 | 2,252.5 | +29.0 | +1.3 | 1,245,700 |
▶︎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
