4,658円
住友電設の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 9,700.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 32,100 |
| 2026/01/15 | 9,700.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 9,100 |
| 2026/01/14 | 9,710.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 12,700 |
| 2026/01/13 | 9,710.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 61,800 |
| 2026/01/09 | 9,700.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 24,200 |
| 2026/01/08 | 9,700.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 13,300 |
| 2026/01/07 | 9,700.0 | 9,710.0 | 9,690.0 | 9,700.0 | 9,700.0 | 164,400 |
| 2026/01/06 | 9,700.0 | 9,710.0 | 9,690.0 | 9,690.0 | 9,690.0 | 192,000 |
| 2026/01/05 | 9,700.0 | 9,700.0 | 9,690.0 | 9,690.0 | 9,690.0 | 99,900 |
| 2025/12/30 | 9,690.0 | 9,700.0 | 9,680.0 | 9,680.0 | 9,680.0 | 266,400 |
| 2025/12/29 | 9,720.0 | 9,790.0 | 9,700.0 | 9,700.0 | 9,700.0 | 1,116,500 |
| 2025/12/26 | 9,850.0 | 9,880.0 | 9,700.0 | 9,720.0 | 9,720.0 | 48,900 |
| 2025/12/25 | 9,710.0 | 9,930.0 | 9,710.0 | 9,900.0 | 9,900.0 | 36,500 |
| 2025/12/24 | 9,730.0 | 9,750.0 | 9,710.0 | 9,710.0 | 9,710.0 | 49,700 |
| 2025/12/23 | 9,710.0 | 9,940.0 | 9,690.0 | 9,740.0 | 9,740.0 | 183,300 |
| 2025/12/22 | 9,700.0 | 9,710.0 | 9,700.0 | 9,700.0 | 9,700.0 | 80,600 |
| 2025/12/19 | 9,710.0 | 9,740.0 | 9,710.0 | 9,710.0 | 9,710.0 | 149,400 |
| 2025/12/18 | 9,710.0 | 9,730.0 | 9,700.0 | 9,710.0 | 9,710.0 | 29,900 |
| 2025/12/17 | 9,690.0 | 9,720.0 | 9,680.0 | 9,700.0 | 9,700.0 | 68,000 |
おすすめ条件でスクリーニングされた銘柄を見る
住友電設の取引履歴を振り返りませんか？
住友電設の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
