5,043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) |
|---|---|---|---|---|---|---|
| 2021/05/11 | 3,870.0 | 3,910.0 | 3,850.0 | 3,850.0 | 3,850.0 | 21,500 |
| 2021/05/10 | 3,900.0 | 3,925.0 | 3,875.0 | 3,890.0 | 3,890.0 | 23,200 |
| 2021/05/07 | 3,945.0 | 3,950.0 | 3,890.0 | 3,900.0 | 3,900.0 | 18,200 |
| 2021/05/06 | 3,955.0 | 3,965.0 | 3,915.0 | 3,915.0 | 3,915.0 | 21,100 |
| 2021/04/30 | 3,870.0 | 3,910.0 | 3,870.0 | 3,890.0 | 3,890.0 | 17,600 |
| 2021/04/28 | 3,935.0 | 3,935.0 | 3,855.0 | 3,870.0 | 3,870.0 | 23,600 |
| 2021/04/27 | 3,935.0 | 3,940.0 | 3,880.0 | 3,880.0 | 3,880.0 | 17,100 |
| 2021/04/26 | 3,910.0 | 3,965.0 | 3,880.0 | 3,965.0 | 3,965.0 | 28,500 |
| 2021/04/23 | 3,920.0 | 3,955.0 | 3,910.0 | 3,910.0 | 3,910.0 | 16,900 |
| 2021/04/22 | 4,020.0 | 4,055.0 | 3,945.0 | 3,945.0 | 3,945.0 | 29,100 |
| 2021/04/21 | 4,060.0 | 4,075.0 | 3,935.0 | 3,950.0 | 3,950.0 | 36,400 |
| 2021/04/20 | 4,085.0 | 4,160.0 | 4,085.0 | 4,155.0 | 4,155.0 | 33,100 |
| 2021/04/19 | 4,175.0 | 4,175.0 | 4,115.0 | 4,115.0 | 4,115.0 | 12,700 |
| 2021/04/16 | 4,125.0 | 4,175.0 | 4,095.0 | 4,150.0 | 4,150.0 | 17,500 |
| 2021/04/15 | 4,120.0 | 4,165.0 | 4,090.0 | 4,145.0 | 4,145.0 | 17,500 |
| 2021/04/14 | 4,100.0 | 4,130.0 | 4,065.0 | 4,120.0 | 4,120.0 | 30,600 |
| 2021/04/13 | 4,100.0 | 4,120.0 | 4,060.0 | 4,100.0 | 4,100.0 | 21,800 |
| 2021/04/12 | 4,100.0 | 4,105.0 | 4,045.0 | 4,095.0 | 4,095.0 | 18,300 |
| 2021/04/09 | 4,085.0 | 4,100.0 | 4,020.0 | 4,070.0 | 4,070.0 | 24,500 |
| 2021/04/08 | 4,015.0 | 4,085.0 | 4,015.0 | 4,085.0 | 4,085.0 | 42,200 |
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。
