4212東証P貸借
業種 化学
積水樹脂 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,716 (24/04/12) | 2,103 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,716 (24/04/12) | 2,103 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,136 | 2,136 | 2,082 | 2,115 | +1 | +0.1 | 56,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 2,416 | 2,432 | 2,401 | 2,432 | +16 | +0.7 | 25,600 |
| 8/22 | 2,398 | 2,416 | 2,387 | 2,416 | +18 | +0.8 | 35,000 |
| 8/21 | 2,389 | 2,400 | 2,372 | 2,398 | -10 | -0.4 | 41,200 |
| 8/20 | 2,380 | 2,410 | 2,377 | 2,408 | +33 | +1.4 | 40,900 |
| 8/19 | 2,403 | 2,416 | 2,369 | 2,375 | -62 | -2.5 | 60,000 |
| 8/16 | 2,406 | 2,442 | 2,402 | 2,437 | +39 | +1.6 | 61,800 |
| 8/15 | 2,380 | 2,405 | 2,364 | 2,398 | +24 | +1.0 | 40,300 |
| 8/14 | 2,385 | 2,386 | 2,352 | 2,374 | +12 | +0.5 | 49,700 |
| 8/13 | 2,353 | 2,386 | 2,338 | 2,362 | +19 | +0.8 | 60,000 |
| 8/9 | 2,378 | 2,379 | 2,302 | 2,343 | +10 | +0.4 | 90,500 |
| 8/8 | 2,251 | 2,365 | 2,250 | 2,333 | +81 | +3.6 | 103,500 |
| 8/7 | 2,235 | 2,315 | 2,227 | 2,252 | -67 | -2.9 | 91,300 |
| 8/6 | 2,327 | 2,336 | 2,244 | 2,319 | +165 | +7.7 | 137,500 |
| 8/5 | 2,235 | 2,276 | 2,103 | 2,154 | -176 | -7.6 | 133,100 |
| 8/2 | 2,388 | 2,405 | 2,324 | 2,330 | -132 | -5.4 | 128,400 |
| 8/1 | 2,518 | 2,518 | 2,402 | 2,462 | -72 | -2.8 | 118,800 |
| 7/31 | 2,422 | 2,544 | 2,416 | 2,534 | +126 | +5.2 | 169,400 |
| 7/30 | 2,502 | 2,502 | 2,368 | 2,408 | -222 | -8.4 | 218,400 |
| 7/29 | 2,561 | 2,636 | 2,559 | 2,630 | +74 | +2.9 | 115,600 |
| 7/26 | 2,529 | 2,582 | 2,518 | 2,556 | +35 | +1.4 | 110,500 |
| 7/25 | 2,530 | 2,532 | 2,503 | 2,521 | -11 | -0.4 | 70,200 |
| 7/24 | 2,550 | 2,564 | 2,514 | 2,532 | -34 | -1.3 | 84,200 |
| 7/23 | 2,592 | 2,592 | 2,546 | 2,566 | +24 | +0.9 | 61,800 |
| 7/22 | 2,624 | 2,624 | 2,537 | 2,542 | -108 | -4.1 | 77,400 |
| 7/19 | 2,617 | 2,650 | 2,607 | 2,650 | +33 | +1.3 | 79,100 |
| 7/18 | 2,578 | 2,620 | 2,561 | 2,617 | +28 | +1.1 | 71,900 |
| 7/17 | 2,570 | 2,599 | 2,570 | 2,589 | +37 | +1.5 | 43,300 |
| 7/16 | 2,566 | 2,587 | 2,541 | 2,552 | +5 | +0.2 | 120,800 |
| 7/12 | 2,520 | 2,549 | 2,510 | 2,547 | +27 | +1.1 | 129,400 |
| 7/11 | 2,471 | 2,527 | 2,464 | 2,520 | +82 | +3.4 | 102,900 |
▶︎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
