!決算発表予定日 2024/04/26
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 |
---|---|
2,299.0 (24/04/12) | 1,868.0 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,299.0 (24/04/12) | 2,021.5 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,253.0 | 2,299.0 | 2,179.5 | 2,260.0 | +30.0 | +1.4 | 20,781,200 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 1,854.0 | 1,950.0 | 1,801.0 | 1,864.0 | +7.0 | +0.4 | 18,136,300 |
22/06 | 1,863.0 | 1,902.0 | 1,781.0 | 1,857.0 | +7.0 | +0.4 | 25,885,100 |
22/05 | 1,741.0 | 1,858.0 | 1,669.0 | 1,850.0 | +91.0 | +5.2 | 25,489,600 |
22/04 | 1,734.0 | 1,767.0 | 1,613.0 | 1,759.0 | 0 | 0.0 | 19,705,400 |
22/03 | 1,901.0 | 1,916.0 | 1,648.0 | 1,759.0 | -122.0 | -6.5 | 21,629,300 |
22/02 | 1,935.0 | 2,022.0 | 1,842.0 | 1,881.0 | -114.0 | -5.7 | 18,327,800 |
22/01 | 1,966.0 | 2,017.0 | 1,857.0 | 1,995.0 | +73.0 | +3.8 | 18,954,200 |
21/12 | 1,844.0 | 1,999.0 | 1,836.0 | 1,922.0 | +77.0 | +4.2 | 15,397,100 |
21/11 | 1,911.0 | 2,010.0 | 1,824.0 | 1,845.0 | -20.0 | -1.1 | 20,826,600 |
21/10 | 1,895.0 | 1,925.0 | 1,758.0 | 1,865.0 | -62.0 | -3.2 | 20,970,000 |
▶︎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