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
2,220
円
(23:10)
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) | 1,868.0 (23/05/08) |
年初来高値 | 年初来安値 |
---|---|
2,361.0 (24/04/30) | 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) |
---|---|---|---|---|---|---|---|
24/05 | 2,290.5 | 2,309.5 | 2,229.5 | 2,229.5 | -72.0 | -3.1 | 4,394,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,895.0 | 1,925.0 | 1,758.0 | 1,865.0 | -62.0 | -3.2 | 20,970,000 |
21/09 | 1,871.0 | 2,095.0 | 1,871.0 | 1,927.0 | +43.0 | +2.3 | 17,787,000 |
21/08 | 1,900.0 | 1,989.0 | 1,808.0 | 1,884.0 | +4.0 | +0.2 | 15,274,500 |
21/07 | 1,906.0 | 1,968.0 | 1,833.0 | 1,880.0 | -19.0 | -1.0 | 19,094,800 |
21/06 | 1,871.0 | 1,932.0 | 1,768.0 | 1,899.0 | +34.0 | +1.8 | 24,258,700 |
21/05 | 1,939.0 | 2,005.0 | 1,859.0 | 1,865.0 | -37.0 | -2.0 | 23,998,900 |
21/04 | 2,134.0 | 2,187.0 | 1,865.0 | 1,902.0 | -223.0 | -10.5 | 18,703,800 |
21/03 | 1,934.0 | 2,243.0 | 1,925.0 | 2,125.0 | +230.0 | +12.1 | 23,477,200 |
21/02 | 1,875.0 | 2,092.0 | 1,870.0 | 1,895.0 | +11.0 | +0.6 | 16,473,800 |
21/01 | 1,986.0 | 2,047.0 | 1,867.0 | 1,884.0 | -70.0 | -3.6 | 19,981,900 |
20/12 | 1,827.0 | 1,971.0 | 1,816.0 | 1,954.0 | +151.0 | +8.4 | 19,702,200 |
20/11 | 1,636.0 | 1,893.0 | 1,631.0 | 1,803.0 | +183.0 | +11.3 | 21,071,600 |
20/10 | 1,690.0 | 1,781.0 | 1,615.0 | 1,620.0 | -57.0 | -3.4 | 17,967,300 |
20/09 | 1,696.0 | 1,803.0 | 1,642.0 | 1,677.0 | -20.0 | -1.2 | 18,258,500 |
20/08 | 1,450.0 | 1,738.0 | 1,439.0 | 1,697.0 | +265.0 | +18.5 | 19,088,300 |
20/07 | 1,535.0 | 1,612.0 | 1,432.0 | 1,432.0 | -110.0 | -7.1 | 21,965,300 |
20/06 | 1,493.0 | 1,625.0 | 1,479.0 | 1,542.0 | +37.0 | +2.5 | 24,082,300 |
20/05 | 1,350.0 | 1,552.0 | 1,307.0 | 1,505.0 | +135.0 | +9.9 | 22,854,500 |
20/04 | 1,427.0 | 1,454.0 | 1,267.0 | 1,370.0 | -63.0 | -4.4 | 35,685,600 |
20/03 | 1,578.0 | 1,627.0 | 1,142.0 | 1,433.0 | -176.0 | -10.9 | 38,992,000 |
20/02 | 1,843.0 | 1,911.0 | 1,585.0 | 1,609.0 | -234.0 | -12.7 | 24,104,400 |
20/01 | 1,883.0 | 1,986.0 | 1,797.0 | 1,843.0 | -61.0 | -3.2 | 20,995,300 |
19/12 | 1,895.0 | 1,946.0 | 1,881.0 | 1,904.0 | -1.0 | -0.1 | 13,963,600 |
19/11 | 1,863.0 | 1,950.0 | 1,856.0 | 1,905.0 | +6.0 | +0.3 | 18,751,600 |
19/10 | 1,693.0 | 1,930.0 | 1,658.0 | 1,899.0 | +226.0 | +13.5 | 19,189,800 |
19/09 | 1,537.0 | 1,777.0 | 1,522.0 | 1,673.0 | +142.0 | +9.3 | 18,817,700 |
19/08 | 1,594.0 | 1,628.0 | 1,486.0 | 1,531.0 | -90.0 | -5.6 | 22,750,800 |
19/07 | 1,650.0 | 1,688.0 | 1,551.0 | 1,621.0 | +3.0 | +0.2 | 18,154,900 |
19/06 | 1,574.0 | 1,629.0 | 1,567.0 | 1,618.0 | +21.0 | +1.3 | 16,793,000 |
19/05 | 1,811.0 | 1,817.0 | 1,567.0 | 1,597.0 | -184.0 | -10.3 | 21,778,800 |
▶︎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