4212東証P貸借
業種 化学
積水樹脂 株価時系列データ
PTS
2,101.9
円
(10:02)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,127 | 2,170 | 2,090 | 2,099 | -16 | -0.8 | 100,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,937 | 2,053 | 1,937 | 2,044 | +97 | +5.0 | 272,400 |
| 2/24 | 1,936 | 1,964 | 1,930 | 1,947 | +17 | +0.9 | 106,800 |
| 2/17 | 1,942 | 1,970 | 1,902 | 1,930 | -12 | -0.6 | 136,400 |
| 2/10 | 1,934 | 1,961 | 1,901 | 1,942 | +32 | +1.7 | 148,900 |
| 2/3 | 1,892 | 1,990 | 1,889 | 1,910 | +23 | +1.2 | 283,500 |
| 1/27 | 1,895 | 1,941 | 1,868 | 1,887 | +17 | +0.9 | 259,300 |
| 1/20 | 1,871 | 1,925 | 1,862 | 1,870 | -1 | -0.1 | 237,700 |
| 1/13 | 1,819 | 1,879 | 1,813 | 1,871 | +62 | +3.4 | 201,500 |
| 1/6 | 1,878 | 1,878 | 1,799 | 1,809 | -61 | -3.3 | 189,300 |
| 12/30 | 1,806 | 1,880 | 1,791 | 1,870 | +64 | +3.5 | 223,100 |
| 12/23 | 1,788 | 1,815 | 1,746 | 1,806 | +53 | +3.0 | 343,600 |
| 12/16 | 1,763 | 1,793 | 1,743 | 1,753 | -10 | -0.6 | 298,700 |
| 12/9 | 1,754 | 1,785 | 1,735 | 1,763 | +21 | +1.2 | 296,400 |
| 12/2 | 1,900 | 1,900 | 1,715 | 1,742 | -134 | -7.1 | 324,200 |
| 11/25 | 1,794 | 1,879 | 1,784 | 1,876 | +101 | +5.7 | 287,900 |
| 11/18 | 1,714 | 1,787 | 1,693 | 1,775 | +46 | +2.7 | 334,600 |
| 11/11 | 1,673 | 1,740 | 1,662 | 1,729 | +68 | +4.1 | 241,000 |
| 11/4 | 1,670 | 1,713 | 1,653 | 1,661 | -3 | -0.2 | 235,700 |
| 10/28 | 1,697 | 1,716 | 1,648 | 1,664 | -16 | -1.0 | 494,200 |
| 10/21 | 1,680 | 1,702 | 1,668 | 1,680 | -11 | -0.7 | 229,100 |
| 10/14 | 1,682 | 1,706 | 1,655 | 1,691 | -17 | -1.0 | 234,200 |
| 10/7 | 1,642 | 1,737 | 1,641 | 1,708 | +61 | +3.7 | 230,100 |
| 9/30 | 1,670 | 1,674 | 1,635 | 1,647 | -33 | -2.0 | 323,100 |
| 9/22 | 1,700 | 1,727 | 1,668 | 1,680 | -19 | -1.1 | 142,200 |
| 9/16 | 1,773 | 1,776 | 1,690 | 1,699 | -57 | -3.3 | 229,700 |
| 9/9 | 1,698 | 1,756 | 1,681 | 1,756 | +58 | +3.4 | 325,200 |
| 9/2 | 1,709 | 1,732 | 1,684 | 1,698 | -38 | -2.2 | 294,500 |
| 8/26 | 1,698 | 1,743 | 1,698 | 1,736 | +25 | +1.5 | 154,900 |
| 8/19 | 1,713 | 1,717 | 1,687 | 1,711 | +9 | +0.5 | 148,600 |
| 8/12 | 1,701 | 1,710 | 1,658 | 1,702 | -8 | -0.5 | 179,500 |
▶︎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
