4228東証P貸借
業種 化学
積水化成品工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 523 (24/03/25) | 412 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 523 (24/03/25) | 440 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 458 | 461 | 450 | 453 | -3 | -0.7 | 253,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 827 | 828 | 682 | 706 | -122 | -14.7 | 2,869,100 |
| 19/04 | 898 | 943 | 806 | 828 | -61 | -6.9 | 3,048,600 |
| 19/03 | 966 | 972 | 883 | 889 | -85 | -8.7 | 1,404,200 |
| 19/02 | 910 | 1,004 | 909 | 974 | +54 | +5.9 | 1,844,800 |
| 19/01 | 912 | 975 | 888 | 920 | -7 | -0.8 | 1,437,200 |
| 18/12 | 1,074 | 1,089 | 810 | 927 | -154 | -14.3 | 2,098,300 |
| 18/11 | 890 | 1,091 | 890 | 1,081 | +203 | +23.1 | 3,244,300 |
| 18/10 | 1,105 | 1,120 | 820 | 878 | -226 | -20.5 | 3,494,300 |
| 18/09 | 1,013 | 1,146 | 912 | 1,104 | +91 | +9.0 | 2,590,800 |
| 18/08 | 1,045 | 1,104 | 954 | 1,013 | -14 | -1.4 | 2,111,500 |
| 18/07 | 1,117 | 1,184 | 1,011 | 1,027 | -82 | -7.4 | 1,439,000 |
| 18/06 | 1,263 | 1,307 | 1,101 | 1,109 | -165 | -13.0 | 1,343,300 |
| 18/05 | 1,447 | 1,500 | 1,253 | 1,274 | -197 | -13.4 | 2,196,500 |
| 18/04 | 1,212 | 1,537 | 1,183 | 1,471 | +260 | +21.5 | 2,949,400 |
| 18/03 | 1,209 | 1,214 | 1,100 | 1,211 | +2 | +0.2 | 2,335,400 |
| 18/02 | 1,388 | 1,429 | 1,026 | 1,209 | -175 | -12.6 | 4,777,500 |
| 18/01 | 1,490 | 1,527 | 1,384 | 1,384 | -101 | -6.8 | 1,804,900 |
| 17/12 | 1,421 | 1,496 | 1,358 | 1,485 | +68 | +4.8 | 2,014,600 |
| 17/11 | 1,499 | 1,571 | 1,353 | 1,417 | -69 | -4.6 | 3,581,000 |
| 17/10 | 1,397 | 1,525 | 1,283 | 1,486 | +72 | +5.1 | 5,001,500 |
| 17/09 | 1,144 | 1,463 | 1,056 | 1,414 | +270 | +23.6 | 4,002,800 |
| 17/08 | 944 | 1,148 | 915 | 1,144 | +199 | +21.1 | 3,226,300 |
| 17/07 | 918 | 978 | 915 | 945 | +30 | +3.3 | 1,375,500 |
| 17/06 | 834 | 975 | 821 | 915 | +81 | +9.7 | 1,957,400 |
| 17/05 | 828 | 880 | 822 | 834 | +20 | +2.5 | 1,356,500 |
| 17/04 | 786 | 822 | 737 | 814 | +36 | +4.6 | 837,400 |
| 17/03 | 815 | 832 | 778 | 778 | -40 | -4.9 | 1,272,300 |
| 17/02 | 803 | 849 | 803 | 818 | -7 | -0.9 | 878,800 |
| 17/01 | 824 | 845 | 803 | 825 | +9 | +1.1 | 646,600 |
| 16/12 | 807 | 845 | 797 | 816 | +15 | +1.9 | 1,075,200 |
▶︎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