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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,515 | 1,520 | 1,309 | 1,507 | +28 | +1.9 | 862,400 |
| 14/09 | 1,416 | 1,597 | 1,416 | 1,479 | +52 | +3.6 | 584,200 |
| 14/08 | 1,407 | 1,451 | 1,360 | 1,427 | +15 | +1.1 | 518,900 |
| 14/07 | 1,418 | 1,463 | 1,384 | 1,412 | -36 | -2.5 | 551,300 |
| 14/06 | 1,422 | 1,475 | 1,365 | 1,448 | +35 | +2.5 | 601,200 |
| 14/05 | 1,364 | 1,430 | 1,302 | 1,413 | +52 | +3.8 | 460,900 |
| 14/04 | 1,390 | 1,452 | 1,327 | 1,361 | -39 | -2.8 | 619,300 |
| 14/03 | 1,383 | 1,429 | 1,280 | 1,400 | 0 | 0.0 | 784,800 |
| 14/02 | 1,421 | 1,449 | 1,305 | 1,400 | -43 | -3.0 | 761,000 |
| 14/01 | 1,511 | 1,520 | 1,389 | 1,443 | -52 | -3.5 | 893,600 |
| 13/12 | 1,469 | 1,528 | 1,399 | 1,495 | +30 | +2.1 | 908,900 |
| 13/11 | 1,431 | 1,545 | 1,386 | 1,465 | +38 | +2.7 | 1,106,000 |
| 13/10 | 1,422 | 1,530 | 1,364 | 1,427 | +5 | +0.4 | 692,000 |
| 13/09 | 1,282 | 1,489 | 1,282 | 1,422 | +140 | +10.9 | 689,000 |
| 13/08 | 1,270 | 1,348 | 1,261 | 1,282 | -14 | -1.1 | 439,000 |
| 13/07 | 1,220 | 1,398 | 1,209 | 1,296 | +76 | +6.2 | 926,000 |
| 13/06 | 1,271 | 1,296 | 1,112 | 1,220 | -52 | -4.1 | 771,000 |
| 13/05 | 1,350 | 1,473 | 1,217 | 1,272 | -80 | -5.9 | 923,000 |
| 13/04 | 1,208 | 1,480 | 1,108 | 1,352 | +144 | +11.9 | 1,364,000 |
| 13/03 | 1,101 | 1,310 | 1,101 | 1,208 | +108 | +9.8 | 1,437,000 |
| 13/02 | 1,052 | 1,158 | 1,038 | 1,100 | +18 | +1.7 | 1,217,000 |
| 13/01 | 921 | 1,102 | 917 | 1,082 | +176 | +19.4 | 1,851,000 |
| 12/12 | 800 | 910 | 798 | 906 | +111 | +14.0 | 737,000 |
| 12/11 | 782 | 820 | 764 | 795 | +17 | +2.2 | 382,000 |
| 12/10 | 815 | 830 | 755 | 778 | -37 | -4.5 | 620,000 |
| 12/09 | 809 | 829 | 764 | 815 | +15 | +1.9 | 564,000 |
| 12/08 | 815 | 855 | 795 | 800 | -19 | -2.3 | 380,000 |
| 12/07 | 828 | 871 | 812 | 819 | -9 | -1.1 | 839,000 |
| 12/06 | 736 | 828 | 725 | 828 | +78 | +10.4 | 490,000 |
| 12/05 | 782 | 803 | 735 | 750 | -35 | -4.5 | 621,000 |
▶︎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
