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) | 2,082 (24/11/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,716 (24/04/12) | 2,082 (24/11/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,160 | 2,160 | 2,131 | 2,142 | -28 | -1.3 | 32,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,380 | 2,420 | 2,379 | 2,411 | +32 | +1.4 | 159,500 |
| 5/30 | 2,356 | 2,385 | 2,338 | 2,379 | +5 | +0.2 | 129,600 |
| 5/29 | 2,329 | 2,380 | 2,328 | 2,374 | +61 | +2.6 | 116,100 |
| 5/28 | 2,283 | 2,327 | 2,269 | 2,313 | +30 | +1.3 | 103,500 |
| 5/27 | 2,315 | 2,315 | 2,279 | 2,283 | -22 | -1.0 | 91,200 |
| 5/24 | 2,281 | 2,324 | 2,250 | 2,305 | -22 | -1.0 | 92,100 |
| 5/23 | 2,312 | 2,345 | 2,306 | 2,327 | -29 | -1.2 | 85,600 |
| 5/22 | 2,455 | 2,455 | 2,346 | 2,356 | +17 | +0.7 | 311,700 |
| 5/21 | 2,330 | 2,356 | 2,330 | 2,339 | +13 | +0.6 | 67,100 |
| 5/20 | 2,355 | 2,369 | 2,311 | 2,326 | -38 | -1.6 | 65,600 |
| 5/17 | 2,373 | 2,382 | 2,333 | 2,364 | -59 | -2.4 | 86,100 |
| 5/16 | 2,546 | 2,546 | 2,423 | 2,423 | -124 | -4.9 | 75,100 |
| 5/15 | 2,550 | 2,589 | 2,527 | 2,547 | +3 | +0.1 | 149,200 |
| 5/14 | 2,615 | 2,620 | 2,534 | 2,544 | -17 | -0.7 | 166,600 |
| 5/13 | 2,580 | 2,593 | 2,538 | 2,561 | -16 | -0.6 | 64,400 |
| 5/10 | 2,610 | 2,610 | 2,564 | 2,577 | -3 | -0.1 | 53,700 |
| 5/9 | 2,594 | 2,616 | 2,561 | 2,580 | +5 | +0.2 | 36,700 |
| 5/8 | 2,567 | 2,586 | 2,546 | 2,575 | +5 | +0.2 | 42,600 |
| 5/7 | 2,568 | 2,592 | 2,540 | 2,570 | -3 | -0.1 | 42,000 |
| 5/2 | 2,590 | 2,633 | 2,567 | 2,573 | -10 | -0.4 | 37,000 |
| 5/1 | 2,561 | 2,583 | 2,558 | 2,583 | +3 | +0.1 | 34,000 |
| 4/30 | 2,582 | 2,596 | 2,566 | 2,580 | -2 | -0.1 | 40,800 |
| 4/26 | 2,551 | 2,595 | 2,550 | 2,582 | +7 | +0.3 | 77,300 |
| 4/25 | 2,586 | 2,592 | 2,560 | 2,575 | -15 | -0.6 | 46,100 |
| 4/24 | 2,600 | 2,609 | 2,588 | 2,590 | +12 | +0.5 | 39,600 |
| 4/23 | 2,575 | 2,600 | 2,553 | 2,578 | -12 | -0.5 | 33,600 |
| 4/22 | 2,593 | 2,605 | 2,581 | 2,590 | +47 | +1.9 | 38,500 |
| 4/19 | 2,569 | 2,591 | 2,512 | 2,543 | -36 | -1.4 | 67,500 |
| 4/18 | 2,560 | 2,588 | 2,543 | 2,579 | +13 | +0.5 | 35,100 |
| 4/17 | 2,599 | 2,623 | 2,553 | 2,566 | -15 | -0.6 | 44,200 |
▶︎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
