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
2,360
円
(20:27)
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 |
|---|---|
| 2,455.0 (24/11/26) | 1,880.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,455.0 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,337.0 | 2,467.0 | 2,324.0 | 2,382.0 | +59.0 | +2.5 | 13,722,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,878.0 | 1,903.0 | 1,826.0 | 1,870.0 | +6.0 | +0.3 | 4,570,700 |
| 7/29 | 1,911.0 | 1,950.0 | 1,861.0 | 1,864.0 | -51.0 | -2.7 | 5,636,500 |
| 7/22 | 1,867.0 | 1,929.0 | 1,856.0 | 1,915.0 | +59.0 | +3.2 | 2,814,300 |
| 7/15 | 1,894.0 | 1,916.0 | 1,833.0 | 1,856.0 | -2.0 | -0.1 | 4,272,600 |
| 7/8 | 1,841.0 | 1,878.0 | 1,801.0 | 1,858.0 | +34.0 | +1.9 | 4,354,400 |
| 7/1 | 1,879.0 | 1,902.0 | 1,815.0 | 1,824.0 | -26.0 | -1.4 | 7,618,500 |
| 6/24 | 1,826.0 | 1,851.0 | 1,781.0 | 1,850.0 | +31.0 | +1.7 | 4,683,400 |
| 6/17 | 1,811.0 | 1,861.0 | 1,786.0 | 1,819.0 | -16.0 | -0.9 | 5,430,700 |
| 6/10 | 1,863.0 | 1,901.0 | 1,820.0 | 1,835.0 | -36.0 | -1.9 | 5,164,300 |
| 6/3 | 1,819.0 | 1,899.0 | 1,815.0 | 1,871.0 | +68.0 | +3.8 | 10,187,500 |
| 5/27 | 1,773.0 | 1,812.0 | 1,744.0 | 1,803.0 | +51.0 | +2.9 | 5,469,700 |
| 5/20 | 1,729.0 | 1,755.0 | 1,669.0 | 1,752.0 | +52.0 | +3.1 | 5,771,200 |
| 5/13 | 1,729.0 | 1,751.0 | 1,684.0 | 1,700.0 | -61.0 | -3.5 | 5,306,000 |
| 5/6 | 1,741.0 | 1,776.0 | 1,731.0 | 1,761.0 | +2.0 | +0.1 | 2,801,900 |
| 4/28 | 1,679.0 | 1,767.0 | 1,632.0 | 1,759.0 | +64.0 | +3.8 | 6,183,500 |
| 4/22 | 1,637.0 | 1,707.0 | 1,613.0 | 1,695.0 | +36.0 | +2.2 | 3,468,600 |
| 4/15 | 1,648.0 | 1,668.0 | 1,635.0 | 1,659.0 | -2.0 | -0.1 | 3,946,400 |
| 4/8 | 1,740.0 | 1,760.0 | 1,642.0 | 1,661.0 | -75.0 | -4.3 | 5,013,600 |
| 4/1 | 1,855.0 | 1,863.0 | 1,712.0 | 1,736.0 | -122.0 | -6.6 | 4,843,400 |
| 3/25 | 1,815.0 | 1,877.0 | 1,800.0 | 1,858.0 | +44.0 | +2.4 | 3,657,800 |
| 3/18 | 1,701.0 | 1,825.0 | 1,698.0 | 1,814.0 | +125.0 | +7.4 | 5,208,400 |
| 3/11 | 1,735.0 | 1,741.0 | 1,648.0 | 1,689.0 | -80.0 | -4.5 | 5,179,200 |
| 3/4 | 1,901.0 | 1,916.0 | 1,753.0 | 1,769.0 | -113.0 | -6.0 | 5,417,600 |
| 2/25 | 1,948.0 | 1,952.0 | 1,861.0 | 1,882.0 | -87.0 | -4.4 | 2,819,000 |
| 2/18 | 1,996.0 | 2,022.0 | 1,950.0 | 1,969.0 | -32.0 | -1.6 | 4,185,600 |
| 2/10 | 1,923.0 | 2,006.0 | 1,920.0 | 2,001.0 | +52.0 | +2.7 | 3,056,800 |
| 2/4 | 1,893.0 | 2,008.0 | 1,842.0 | 1,949.0 | +50.0 | +2.6 | 9,559,200 |
| 1/28 | 1,907.0 | 1,960.0 | 1,865.0 | 1,899.0 | -2.0 | -0.1 | 5,066,000 |
| 1/21 | 1,940.0 | 1,967.0 | 1,857.0 | 1,901.0 | -39.0 | -2.0 | 3,972,100 |
| 1/14 | 1,965.0 | 2,006.0 | 1,912.0 | 1,940.0 | -36.0 | -1.8 | 3,306,000 |
▶︎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
