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
2,529.8
円
(15:25)
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 |
|---|---|
| 2,840.0 (24/12/27) | 1,880.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,840.0 (24/12/27) | 1,880.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 2,534.5 | 2,606.5 | 2,491.0 | 2,532.0 | -47.0 | -1.8 | 17,233,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,749.0 | 2,776.0 | 2,423.0 | 2,579.0 | -136.0 | -5.0 | 49,125,900 |
| 24/12 | 2,412.5 | 2,840.0 | 2,360.0 | 2,715.0 | +296.0 | +12.2 | 50,474,900 |
| 24/11 | 2,220.0 | 2,467.0 | 2,205.5 | 2,419.0 | +249.0 | +11.5 | 30,133,100 |
| 24/10 | 2,230.0 | 2,299.5 | 2,125.5 | 2,170.0 | -61.5 | -2.8 | 20,284,700 |
| 24/09 | 2,230.0 | 2,291.5 | 2,133.0 | 2,231.5 | +16.0 | +0.7 | 24,268,500 |
| 24/08 | 2,250.5 | 2,253.0 | 1,880.0 | 2,215.5 | -58.0 | -2.6 | 25,167,400 |
| 24/07 | 2,246.0 | 2,324.5 | 2,185.0 | 2,273.5 | +47.5 | +2.1 | 24,250,000 |
| 24/06 | 2,277.0 | 2,290.0 | 2,171.0 | 2,226.0 | -27.0 | -1.2 | 23,604,600 |
| 24/05 | 2,290.5 | 2,309.5 | 2,188.0 | 2,253.0 | -48.5 | -2.1 | 29,207,200 |
| 24/04 | 2,253.0 | 2,361.0 | 2,179.5 | 2,301.5 | +71.5 | +3.2 | 25,971,900 |
| 24/03 | 2,122.0 | 2,287.0 | 2,075.0 | 2,230.0 | +121.0 | +5.7 | 30,077,400 |
| 24/02 | 2,104.5 | 2,151.0 | 2,028.0 | 2,109.0 | -8.0 | -0.4 | 29,820,400 |
| 24/01 | 2,054.0 | 2,219.5 | 2,021.5 | 2,117.0 | +84.5 | +4.2 | 25,173,600 |
| 23/12 | 2,092.0 | 2,132.0 | 1,951.5 | 2,032.5 | -68.0 | -3.2 | 22,331,600 |
| 23/11 | 2,094.0 | 2,178.0 | 2,033.0 | 2,100.5 | +46.5 | +2.3 | 23,653,300 |
| 23/10 | 2,164.5 | 2,187.5 | 1,959.0 | 2,054.0 | -99.0 | -4.6 | 21,218,300 |
| 23/09 | 2,220.0 | 2,286.5 | 2,145.5 | 2,153.0 | -83.0 | -3.7 | 23,208,600 |
| 23/08 | 2,168.0 | 2,272.0 | 2,132.0 | 2,236.0 | +77.0 | +3.6 | 21,398,600 |
| 23/07 | 2,084.0 | 2,171.5 | 1,981.0 | 2,159.0 | +87.0 | +4.2 | 16,122,300 |
| 23/06 | 1,917.0 | 2,105.5 | 1,913.0 | 2,072.0 | +147.0 | +7.6 | 21,816,700 |
| 23/05 | 1,951.0 | 2,033.0 | 1,868.0 | 1,925.0 | -5.0 | -0.3 | 26,132,800 |
| 23/04 | 1,900.0 | 1,932.0 | 1,786.0 | 1,930.0 | +54.0 | +2.9 | 24,131,100 |
| 23/03 | 1,841.0 | 1,961.0 | 1,821.0 | 1,876.0 | +51.0 | +2.8 | 22,338,000 |
| 23/02 | 1,813.0 | 1,859.0 | 1,782.0 | 1,825.0 | +12.0 | +0.7 | 17,732,400 |
| 23/01 | 1,844.0 | 1,942.0 | 1,803.0 | 1,813.0 | -32.0 | -1.7 | 18,493,000 |
| 22/12 | 1,930.0 | 1,939.0 | 1,837.0 | 1,845.0 | -82.0 | -4.3 | 21,427,800 |
| 22/11 | 1,860.0 | 2,019.0 | 1,845.0 | 1,927.0 | +67.0 | +3.6 | 21,355,800 |
| 22/10 | 1,770.0 | 1,869.0 | 1,752.0 | 1,860.0 | +92.0 | +5.2 | 21,608,900 |
| 22/09 | 1,874.0 | 1,962.0 | 1,743.0 | 1,768.0 | -138.0 | -7.2 | 18,621,700 |
| 22/08 | 1,878.0 | 1,971.0 | 1,826.0 | 1,906.0 | +42.0 | +2.3 | 15,245,000 |
▶︎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
