4,661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) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/12/16 | 9,680.0 | 9,690.0 | 9,680.0 | 9,680.0 | 9,680.0 | 16,600 |
| 2025/12/15 | 9,720.0 | 9,740.0 | 9,670.0 | 9,690.0 | 9,690.0 | 69,200 |
| 2025/12/12 | 9,750.0 | 9,750.0 | 9,710.0 | 9,710.0 | 9,710.0 | 38,500 |
| 2025/12/11 | 9,750.0 | 9,760.0 | 9,740.0 | 9,750.0 | 9,750.0 | 105,200 |
| 2025/12/10 | 9,740.0 | 9,760.0 | 9,740.0 | 9,750.0 | 9,750.0 | 63,700 |
| 2025/12/09 | 9,740.0 | 9,750.0 | 9,740.0 | 9,740.0 | 9,740.0 | 73,600 |
| 2025/12/08 | 9,740.0 | 9,750.0 | 9,740.0 | 9,740.0 | 9,740.0 | 58,400 |
| 2025/12/05 | 9,740.0 | 9,750.0 | 9,730.0 | 9,740.0 | 9,740.0 | 132,000 |
| 2025/12/04 | 9,730.0 | 9,740.0 | 9,730.0 | 9,740.0 | 9,740.0 | 88,900 |
| 2025/12/03 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 77,800 |
| 2025/12/02 | 9,730.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 54,600 |
| 2025/12/01 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 55,300 |
| 2025/11/28 | 9,740.0 | 9,740.0 | 9,730.0 | 9,740.0 | 9,740.0 | 59,300 |
| 2025/11/27 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 73,500 |
| 2025/11/26 | 9,730.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 69,200 |
| 2025/11/25 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 103,700 |
| 2025/11/21 | 9,730.0 | 9,740.0 | 9,730.0 | 9,740.0 | 9,740.0 | 220,400 |
| 2025/11/20 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 146,700 |
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。
