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
2,416.9
円
(10:55)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,054.0 | 2,467.0 | 1,880.0 | 2,418.5 | +386.0 | +19.0 | 283,444,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,844.0 | 2,286.5 | 1,782.0 | 2,032.5 | +187.5 | +10.2 | 258,576,700 |
| 2022 | 1,966.0 | 2,022.0 | 1,613.0 | 1,845.0 | -77.0 | -4.0 | 246,386,900 |
| 2021 | 1,986.0 | 2,243.0 | 1,758.0 | 1,922.0 | -32.0 | -1.6 | 236,244,300 |
| 2020 | 1,883.0 | 1,986.0 | 1,142.0 | 1,954.0 | +50.0 | +2.6 | 284,767,300 |
| 2019 | 1,564.0 | 1,950.0 | 1,486.0 | 1,904.0 | +273.0 | +16.7 | 236,366,700 |
| 2018 | 2,298.0 | 2,349.0 | 1,532.0 | 1,631.0 | -631.0 | -27.9 | 328,341,100 |
| 2017 | 1,870.0 | 2,350.0 | 1,732.0 | 2,262.0 | +398.0 | +21.4 | 349,300,700 |
| 2016 | 1,600.0 | 1,869.0 | 1,193.0 | 1,864.0 | +273.0 | +17.2 | 437,900,100 |
| 2015 | 1,454.0 | 1,752.0 | 1,202.0 | 1,591.0 | +136.0 | +9.4 | 494,081,800 |
| 2014 | 1,292.0 | 1,521.0 | 1,001.0 | 1,455.0 | +165.0 | +12.8 | 428,876,000 |
| 2013 | 779.0 | 1,448.0 | 766.0 | 1,290.0 | +541.0 | +72.2 | 645,094,000 |
| 2012 | 638.0 | 750.0 | 590.0 | 749.0 | +114.0 | +18.0 | 426,470,000 |
| 2011 | 593.0 | 728.0 | 537.0 | 635.0 | +52.0 | +8.9 | 492,652,000 |
| 2010 | 586.0 | 667.0 | 481.0 | 583.0 | +7.0 | +1.2 | 435,537,000 |
| 2009 | 566.0 | 618.0 | 393.0 | 576.0 | +20.0 | +3.6 | 506,252,000 |
| 2008 | 745.0 | 821.0 | 372.0 | 556.0 | -197.0 | -26.2 | 599,559,000 |
| 2007 | 950.0 | 1,049.0 | 653.0 | 753.0 | -196.0 | -20.7 | 672,309,000 |
| 2006 | 810.0 | 1,094.0 | 791.0 | 949.0 | +151.0 | +18.9 | 510,671,000 |
| 2005 | 743.0 | 850.0 | 653.0 | 798.0 | +49.0 | +6.5 | 622,693,000 |
| 2004 | 549.0 | 930.0 | 509.0 | 749.0 | +203.0 | +37.2 | 555,485,000 |
| 2003 | 311.0 | 568.0 | 268.0 | 546.0 | +239.0 | +77.9 | 314,579,000 |
| 2002 | 350.0 | 444.0 | 286.0 | 307.0 | -38.0 | -11.0 | 226,946,000 |
| 2001 | 333.0 | 543.0 | 300.0 | 345.0 | +20.0 | +6.2 | 338,727,000 |
| 2000 | 455.0 | 495.0 | 290.0 | 325.0 | -128.0 | -28.3 | 298,366,000 |
| 1999 | 766.0 | 880.0 | 450.0 | 453.0 | -307.0 | -40.4 | 215,848,000 |
| 1998 | 660.0 | 932.0 | 459.0 | 760.0 | +97.0 | +14.6 | 223,841,000 |
| 1997 | 1,150.0 | 1,300.0 | 632.0 | 663.0 | -507.0 | -43.3 | 179,772,000 |
| 1996 | 1,580.0 | 1,590.0 | 1,110.0 | 1,170.0 | -350.0 | -23.0 | 148,137,000 |
| 1995 | 990.0 | 1,610.0 | 937.0 | 1,520.0 | +530.0 | +53.5 | 193,379,000 |
| 1994 | 1,000.0 | 1,160.0 | 925.0 | 990.0 | -10.0 | -1.0 | 128,763,000 |
▶︎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
