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
2,321
円
(23:06)
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 |
|---|---|
| 2,400.0 (24/11/12) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,400.0 (24/11/12) | 1,880.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,349.0 | 2,371.0 | 2,313.0 | 2,323.0 | -25.5 | -1.1 | 4,990,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,350.0 | 2,400.0 | 2,331.0 | 2,348.5 | -11.5 | -0.5 | 5,227,000 |
| 11/8 | 2,284.0 | 2,380.0 | 2,274.5 | 2,360.0 | +80.5 | +3.5 | 5,585,600 |
| 11/1 | 2,137.0 | 2,297.0 | 2,128.0 | 2,279.5 | +145.5 | +6.8 | 7,079,500 |
| 10/25 | 2,210.5 | 2,210.5 | 2,125.5 | 2,134.0 | -81.0 | -3.7 | 3,499,700 |
| 10/18 | 2,261.0 | 2,263.0 | 2,201.0 | 2,215.0 | -21.0 | -0.9 | 3,178,900 |
| 10/11 | 2,265.0 | 2,299.5 | 2,231.5 | 2,236.0 | -11.5 | -0.5 | 5,269,800 |
| 10/4 | 2,223.0 | 2,253.0 | 2,201.0 | 2,247.5 | -37.5 | -1.6 | 5,302,400 |
| 9/27 | 2,237.0 | 2,291.5 | 2,224.5 | 2,285.0 | +79.0 | +3.6 | 4,758,000 |
| 9/20 | 2,163.5 | 2,230.0 | 2,133.0 | 2,206.0 | +53.0 | +2.5 | 5,437,300 |
| 9/13 | 2,180.0 | 2,238.5 | 2,141.0 | 2,153.0 | -70.5 | -3.2 | 6,802,000 |
| 9/6 | 2,230.0 | 2,242.5 | 2,172.5 | 2,223.5 | +8.0 | +0.4 | 5,761,600 |
| 8/30 | 2,220.5 | 2,232.0 | 2,195.5 | 2,215.5 | -16.5 | -0.7 | 5,003,100 |
| 8/23 | 2,161.0 | 2,239.0 | 2,152.0 | 2,232.0 | +37.0 | +1.7 | 4,296,800 |
| 8/16 | 2,118.0 | 2,204.0 | 2,103.5 | 2,195.0 | +79.0 | +3.7 | 3,254,200 |
| 8/9 | 2,036.0 | 2,144.5 | 1,880.0 | 2,116.0 | -25.0 | -1.2 | 8,709,700 |
| 8/2 | 2,240.0 | 2,287.5 | 2,108.5 | 2,141.0 | -78.5 | -3.5 | 6,957,500 |
| 7/26 | 2,304.0 | 2,306.5 | 2,201.5 | 2,219.5 | -90.0 | -3.9 | 4,467,600 |
| 7/19 | 2,257.0 | 2,324.5 | 2,243.5 | 2,309.5 | +60.0 | +2.7 | 4,219,700 |
| 7/12 | 2,196.5 | 2,261.5 | 2,185.0 | 2,249.5 | +48.0 | +2.2 | 6,597,900 |
| 7/5 | 2,246.0 | 2,252.0 | 2,200.5 | 2,201.5 | -24.5 | -1.1 | 5,910,900 |
| 6/28 | 2,199.5 | 2,246.0 | 2,191.0 | 2,226.0 | +36.5 | +1.7 | 6,129,100 |
| 6/21 | 2,245.0 | 2,245.0 | 2,171.0 | 2,189.5 | -58.0 | -2.6 | 6,214,600 |
| 6/14 | 2,216.0 | 2,261.5 | 2,208.0 | 2,247.5 | +30.5 | +1.4 | 5,811,800 |
| 6/7 | 2,277.0 | 2,290.0 | 2,201.0 | 2,217.0 | -36.0 | -1.6 | 5,449,100 |
| 5/31 | 2,244.0 | 2,281.0 | 2,216.0 | 2,253.0 | +28.0 | +1.3 | 7,926,900 |
| 5/24 | 2,206.0 | 2,261.0 | 2,188.0 | 2,225.0 | +11.0 | +0.5 | 5,686,700 |
| 5/17 | 2,259.5 | 2,271.5 | 2,203.0 | 2,214.0 | -46.0 | -2.0 | 6,459,000 |
| 5/10 | 2,257.0 | 2,273.0 | 2,211.0 | 2,260.0 | +30.5 | +1.4 | 6,269,000 |
| 5/2 | 2,300.0 | 2,361.0 | 2,229.5 | 2,229.5 | +1.5 | +0.1 | 5,992,100 |
| 4/26 | 2,244.5 | 2,263.0 | 2,198.0 | 2,228.0 | +4.5 | +0.2 | 6,992,600 |
▶︎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
