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
2,231
円
(19:37)
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 |
---|---|
2,287.0 (24/03/27) | 1,786.0 (23/04/14) |
昨年来高値 | 昨年来安値 |
---|---|
2,287.0 (24/03/27) | 1,782.0 (23/02/03) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,260.0 | 2,287.0 | 2,197.0 | 2,230.0 | -19.5 | -0.9 | 6,369,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 2,160.0 | 2,262.0 | 2,136.5 | 2,249.5 | +105.5 | +4.9 | 6,892,100 |
3/15 | 2,169.5 | 2,181.5 | 2,087.5 | 2,144.0 | -44.5 | -2.0 | 9,023,800 |
3/8 | 2,128.0 | 2,197.5 | 2,075.0 | 2,188.5 | +69.5 | +3.3 | 7,360,300 |
3/1 | 2,130.0 | 2,151.0 | 2,081.0 | 2,119.0 | -1.5 | -0.1 | 8,278,200 |
2/22 | 2,077.0 | 2,122.0 | 2,074.5 | 2,120.5 | +36.5 | +1.8 | 4,941,400 |
2/16 | 2,061.0 | 2,102.5 | 2,028.0 | 2,084.0 | +25.5 | +1.2 | 6,844,900 |
2/9 | 2,098.0 | 2,103.0 | 2,044.0 | 2,058.5 | -30.5 | -1.5 | 7,063,600 |
2/2 | 2,152.0 | 2,181.5 | 2,083.0 | 2,089.0 | -66.0 | -3.1 | 9,593,600 |
1/26 | 2,177.0 | 2,219.5 | 2,118.5 | 2,155.0 | +7.0 | +0.3 | 6,408,200 |
1/19 | 2,142.0 | 2,166.0 | 2,127.5 | 2,148.0 | +2.0 | +0.1 | 5,377,600 |
1/12 | 2,101.0 | 2,159.5 | 2,090.5 | 2,146.0 | +55.0 | +2.6 | 4,876,700 |
1/5 | 2,054.0 | 2,101.0 | 2,021.5 | 2,091.0 | +58.5 | +2.9 | 2,682,100 |
12/29 | 2,050.0 | 2,060.0 | 2,012.0 | 2,032.5 | +8.0 | +0.4 | 3,503,100 |
12/22 | 1,997.0 | 2,056.5 | 1,951.5 | 2,024.5 | +2.5 | +0.1 | 6,390,500 |
12/15 | 2,050.5 | 2,096.0 | 2,015.5 | 2,022.0 | -28.0 | -1.4 | 5,535,800 |
12/8 | 2,091.0 | 2,132.0 | 2,039.0 | 2,050.0 | -46.0 | -2.2 | 5,484,400 |
12/1 | 2,135.5 | 2,149.5 | 2,077.0 | 2,096.0 | -40.5 | -1.9 | 7,805,200 |
11/24 | 2,133.5 | 2,178.0 | 2,110.0 | 2,136.5 | +8.5 | +0.4 | 3,875,800 |
11/17 | 2,079.0 | 2,128.0 | 2,065.5 | 2,128.0 | +49.5 | +2.4 | 4,765,200 |
11/10 | 2,083.5 | 2,092.5 | 2,049.0 | 2,078.5 | +36.0 | +1.8 | 5,527,100 |
11/2 | 1,999.0 | 2,107.5 | 1,959.0 | 2,042.5 | +27.0 | +1.3 | 7,278,700 |
10/27 | 2,007.5 | 2,036.0 | 1,972.5 | 2,015.5 | -4.0 | -0.2 | 4,667,800 |
10/20 | 2,073.5 | 2,074.0 | 2,001.5 | 2,019.5 | -67.5 | -3.2 | 3,735,500 |
10/13 | 2,090.5 | 2,131.0 | 2,085.5 | 2,087.0 | +4.0 | +0.2 | 3,467,100 |
10/6 | 2,164.5 | 2,187.5 | 2,038.0 | 2,083.0 | -70.0 | -3.3 | 5,167,000 |
9/29 | 2,218.0 | 2,238.0 | 2,145.5 | 2,153.0 | -54.0 | -2.5 | 5,976,700 |
9/22 | 2,271.0 | 2,285.5 | 2,182.5 | 2,207.0 | -68.0 | -3.0 | 4,358,500 |
9/15 | 2,263.0 | 2,286.5 | 2,227.0 | 2,275.0 | +57.0 | +2.6 | 5,883,200 |
9/8 | 2,227.0 | 2,250.0 | 2,209.5 | 2,218.0 | -24.0 | -1.1 | 5,754,300 |
9/1 | 2,220.0 | 2,272.0 | 2,212.0 | 2,242.0 | +37.0 | +1.7 | 7,026,400 |
▶︎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