4212東証P貸借
業種 化学
積水樹脂 株価時系列データ
PTS
2,077.9
円
(11:00)
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 | 2,063 | 2,082 | -33 | -1.6 | 108,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,748 | 1,756 | 1,696 | 1,710 | -24 | -1.4 | 298,400 |
| 7/29 | 1,778 | 1,780 | 1,728 | 1,734 | -56 | -3.1 | 370,700 |
| 7/22 | 1,751 | 1,792 | 1,732 | 1,790 | +48 | +2.8 | 246,500 |
| 7/15 | 1,744 | 1,773 | 1,709 | 1,742 | +17 | +1.0 | 359,100 |
| 7/8 | 1,694 | 1,741 | 1,666 | 1,725 | +56 | +3.4 | 405,900 |
| 7/1 | 1,701 | 1,707 | 1,663 | 1,669 | -8 | -0.5 | 325,700 |
| 6/24 | 1,684 | 1,704 | 1,650 | 1,677 | +5 | +0.3 | 215,500 |
| 6/17 | 1,672 | 1,704 | 1,660 | 1,672 | -27 | -1.6 | 238,100 |
| 6/10 | 1,705 | 1,752 | 1,692 | 1,699 | -19 | -1.1 | 171,300 |
| 6/3 | 1,676 | 1,729 | 1,651 | 1,718 | +62 | +3.7 | 301,300 |
| 5/27 | 1,680 | 1,701 | 1,640 | 1,656 | -1 | -0.1 | 187,400 |
| 5/20 | 1,761 | 1,761 | 1,628 | 1,657 | -91 | -5.2 | 273,700 |
| 5/13 | 1,772 | 1,778 | 1,705 | 1,748 | -40 | -2.2 | 186,700 |
| 5/6 | 1,775 | 1,797 | 1,753 | 1,788 | +11 | +0.6 | 93,800 |
| 4/28 | 1,750 | 1,850 | 1,701 | 1,777 | +20 | +1.1 | 259,200 |
| 4/22 | 1,700 | 1,774 | 1,678 | 1,757 | +44 | +2.6 | 161,000 |
| 4/15 | 1,719 | 1,745 | 1,700 | 1,713 | -13 | -0.8 | 173,800 |
| 4/8 | 1,792 | 1,822 | 1,717 | 1,726 | -63 | -3.5 | 264,700 |
| 4/1 | 1,845 | 1,855 | 1,744 | 1,789 | -46 | -2.5 | 257,100 |
| 3/25 | 1,820 | 1,868 | 1,808 | 1,835 | +20 | +1.1 | 211,000 |
| 3/18 | 1,739 | 1,820 | 1,725 | 1,815 | +81 | +4.7 | 329,300 |
| 3/11 | 1,812 | 1,812 | 1,694 | 1,734 | -98 | -5.4 | 494,200 |
| 3/4 | 1,873 | 1,920 | 1,832 | 1,832 | -36 | -1.9 | 252,100 |
| 2/25 | 1,942 | 1,943 | 1,860 | 1,868 | -90 | -4.6 | 178,600 |
| 2/18 | 1,982 | 2,006 | 1,939 | 1,958 | -48 | -2.4 | 216,100 |
| 2/10 | 2,006 | 2,025 | 1,990 | 2,006 | -13 | -0.6 | 100,500 |
| 2/4 | 1,983 | 2,052 | 1,983 | 2,019 | +18 | +0.9 | 136,800 |
| 1/28 | 2,032 | 2,072 | 1,975 | 2,001 | -35 | -1.7 | 128,300 |
| 1/21 | 2,089 | 2,093 | 2,000 | 2,036 | -38 | -1.8 | 127,700 |
| 1/14 | 2,079 | 2,110 | 2,043 | 2,074 | +7 | +0.3 | 112,000 |
▶︎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
