5,056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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 5,900.0 | 6,010.0 | 5,860.0 | 5,920.0 | 5,920.0 | 24,500 |
| 2018/10/16 | 5,830.0 | 5,900.0 | 5,790.0 | 5,810.0 | 5,810.0 | 20,800 |
| 2018/10/15 | 5,930.0 | 5,930.0 | 5,790.0 | 5,870.0 | 5,870.0 | 28,400 |
| 2018/10/12 | 5,990.0 | 6,080.0 | 5,950.0 | 6,040.0 | 6,040.0 | 37,600 |
| 2018/10/11 | 6,080.0 | 6,160.0 | 5,960.0 | 5,990.0 | 5,990.0 | 40,900 |
| 2018/10/10 | 6,420.0 | 6,480.0 | 6,350.0 | 6,400.0 | 6,400.0 | 41,300 |
| 2018/10/09 | 6,400.0 | 6,520.0 | 6,310.0 | 6,350.0 | 6,350.0 | 58,600 |
| 2018/10/05 | 6,340.0 | 6,420.0 | 6,300.0 | 6,400.0 | 6,400.0 | 36,100 |
| 2018/10/04 | 6,070.0 | 6,420.0 | 6,070.0 | 6,360.0 | 6,360.0 | 39,700 |
| 2018/10/03 | 6,200.0 | 6,270.0 | 6,080.0 | 6,100.0 | 6,100.0 | 24,900 |
| 2018/10/02 | 6,370.0 | 6,460.0 | 6,250.0 | 6,270.0 | 6,270.0 | 29,000 |
| 2018/10/01 | 6,380.0 | 6,380.0 | 6,220.0 | 6,320.0 | 6,320.0 | 17,200 |
| 2018/09/28 | 6,400.0 | 6,480.0 | 6,310.0 | 6,380.0 | 6,380.0 | 35,800 |
| 2018/09/27 | 6,190.0 | 6,380.0 | 6,190.0 | 6,310.0 | 6,310.0 | 34,700 |
| 2018/09/26 | 6,170.0 | 6,280.0 | 6,160.0 | 6,260.0 | 6,260.0 | 33,000 |
| 2018/09/25 | 6,010.0 | 6,240.0 | 5,960.0 | 6,220.0 | 6,220.0 | 60,600 |
| 2018/09/21 | 5,990.0 | 6,080.0 | 5,960.0 | 6,000.0 | 6,000.0 | 36,500 |
| 2018/09/20 | 6,010.0 | 6,030.0 | 5,880.0 | 5,900.0 | 5,900.0 | 30,200 |
| 2018/09/19 | 6,010.0 | 6,010.0 | 5,920.0 | 5,980.0 | 5,980.0 | 19,500 |
| 2018/09/18 | 5,610.0 | 5,940.0 | 5,610.0 | 5,910.0 | 5,910.0 | 32,700 |
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。
