5,060円
住友精化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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 6,700.0 | 6,760.0 | 6,620.0 | 6,680.0 | 6,680.0 | 46,200 |
| 2017/11/22 | 6,780.0 | 6,870.0 | 6,770.0 | 6,800.0 | 6,800.0 | 34,200 |
| 2017/11/21 | 6,610.0 | 6,750.0 | 6,610.0 | 6,690.0 | 6,690.0 | 34,100 |
| 2017/11/20 | 6,760.0 | 6,870.0 | 6,630.0 | 6,640.0 | 6,640.0 | 46,000 |
| 2017/11/17 | 6,900.0 | 6,950.0 | 6,740.0 | 6,760.0 | 6,760.0 | 71,000 |
| 2017/11/16 | 6,680.0 | 6,860.0 | 6,660.0 | 6,800.0 | 6,800.0 | 38,200 |
| 2017/11/15 | 6,810.0 | 6,870.0 | 6,630.0 | 6,650.0 | 6,650.0 | 74,000 |
| 2017/11/14 | 6,820.0 | 6,940.0 | 6,820.0 | 6,860.0 | 6,860.0 | 43,900 |
| 2017/11/13 | 6,950.0 | 6,950.0 | 6,820.0 | 6,920.0 | 6,920.0 | 26,300 |
| 2017/11/10 | 6,770.0 | 6,990.0 | 6,760.0 | 6,950.0 | 6,950.0 | 51,900 |
| 2017/11/09 | 7,070.0 | 7,090.0 | 6,800.0 | 6,890.0 | 6,890.0 | 83,100 |
| 2017/11/08 | 6,800.0 | 7,170.0 | 6,770.0 | 7,080.0 | 7,080.0 | 133,400 |
| 2017/11/07 | 6,580.0 | 6,830.0 | 6,350.0 | 6,830.0 | 6,830.0 | 216,300 |
| 2017/11/06 | 6,090.0 | 6,130.0 | 5,960.0 | 5,980.0 | 5,980.0 | 54,600 |
| 2017/11/02 | 5,890.0 | 6,060.0 | 5,890.0 | 6,060.0 | 6,060.0 | 41,600 |
| 2017/11/01 | 6,060.0 | 6,110.0 | 5,880.0 | 5,950.0 | 5,950.0 | 92,900 |
| 2017/10/31 | 6,170.0 | 6,240.0 | 5,990.0 | 6,020.0 | 6,020.0 | 75,000 |
| 2017/10/30 | 6,150.0 | 6,230.0 | 6,070.0 | 6,220.0 | 6,220.0 | 44,100 |
| 2017/10/27 | 6,180.0 | 6,410.0 | 6,120.0 | 6,170.0 | 6,170.0 | 66,300 |
| 2017/10/26 | 5,980.0 | 6,080.0 | 5,940.0 | 6,080.0 | 6,080.0 | 40,700 |
おすすめ条件でスクリーニングされた銘柄を見る
住友精化の取引履歴を振り返りませんか？
住友精化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。
