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 |
|---|---|
| 523 (24/03/25) | 344 (24/12/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 523 (24/03/25) | 344 (24/12/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 360 | 376 | 344 | 345 | -16 | -4.4 | 2,638,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 798 | 867 | 778 | 794 | -9 | -1.1 | 1,402,200 |
| 19/10 | 750 | 804 | 721 | 803 | +54 | +7.2 | 1,495,800 |
| 19/09 | 701 | 800 | 686 | 749 | +40 | +5.6 | 1,701,500 |
| 19/08 | 758 | 764 | 674 | 709 | -55 | -7.2 | 1,302,800 |
| 19/07 | 762 | 785 | 710 | 764 | +14 | +1.9 | 1,312,900 |
| 19/06 | 695 | 770 | 687 | 750 | +44 | +6.2 | 1,279,700 |
| 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 |
▶︎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
