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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,242 | 2,318 | 2,082 | 2,115 | -162 | -7.1 | 534,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,841 | 2,016 | 1,795 | 1,964 | +115 | +6.2 | 778,400 |
| 17/03 | 1,850 | 1,973 | 1,829 | 1,849 | 0 | 0.0 | 692,600 |
| 17/02 | 1,790 | 1,892 | 1,754 | 1,849 | +48 | +2.7 | 499,300 |
| 17/01 | 1,855 | 1,889 | 1,793 | 1,801 | -45 | -2.4 | 567,900 |
| 16/12 | 1,730 | 1,890 | 1,687 | 1,846 | +112 | +6.5 | 902,600 |
| 16/11 | 1,730 | 1,770 | 1,603 | 1,734 | +4 | +0.2 | 628,000 |
| 16/10 | 1,640 | 1,730 | 1,630 | 1,730 | +98 | +6.0 | 519,700 |
| 16/09 | 1,601 | 1,675 | 1,557 | 1,632 | +15 | +0.9 | 714,100 |
| 16/08 | 1,649 | 1,649 | 1,441 | 1,617 | -67 | -4.0 | 588,600 |
| 16/07 | 1,455 | 1,698 | 1,417 | 1,684 | +229 | +15.7 | 504,100 |
| 16/06 | 1,589 | 1,609 | 1,338 | 1,455 | -151 | -9.4 | 696,300 |
| 16/05 | 1,497 | 1,606 | 1,445 | 1,606 | +77 | +5.0 | 458,800 |
| 16/04 | 1,511 | 1,590 | 1,430 | 1,529 | +21 | +1.4 | 724,000 |
| 16/03 | 1,333 | 1,574 | 1,305 | 1,508 | +168 | +12.5 | 618,800 |
| 16/02 | 1,474 | 1,486 | 1,289 | 1,340 | -104 | -7.2 | 797,600 |
| 16/01 | 1,638 | 1,670 | 1,361 | 1,444 | -228 | -13.6 | 596,000 |
| 15/12 | 1,678 | 1,714 | 1,587 | 1,672 | +16 | +1.0 | 476,000 |
| 15/11 | 1,601 | 1,741 | 1,573 | 1,656 | +29 | +1.8 | 437,100 |
| 15/10 | 1,576 | 1,647 | 1,531 | 1,627 | +70 | +4.5 | 380,900 |
| 15/09 | 1,582 | 1,624 | 1,468 | 1,557 | -44 | -2.8 | 609,000 |
| 15/08 | 1,699 | 1,767 | 1,510 | 1,601 | -82 | -4.9 | 682,400 |
| 15/07 | 1,606 | 1,683 | 1,451 | 1,683 | +90 | +5.7 | 802,100 |
| 15/06 | 1,695 | 1,722 | 1,555 | 1,593 | -92 | -5.5 | 939,600 |
| 15/05 | 1,595 | 1,689 | 1,579 | 1,685 | +84 | +5.3 | 617,200 |
| 15/04 | 1,600 | 1,695 | 1,576 | 1,601 | -1 | -0.1 | 792,700 |
| 15/03 | 1,652 | 1,768 | 1,585 | 1,602 | -22 | -1.4 | 645,500 |
| 15/02 | 1,554 | 1,680 | 1,508 | 1,624 | +48 | +3.1 | 531,100 |
| 15/01 | 1,603 | 1,619 | 1,495 | 1,576 | -40 | -2.5 | 489,400 |
| 14/12 | 1,538 | 1,699 | 1,511 | 1,616 | +46 | +2.9 | 648,100 |
| 14/11 | 1,550 | 1,574 | 1,458 | 1,570 | +63 | +4.2 | 658,100 |
▶︎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
