5,067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) |
|---|---|---|---|---|---|---|
| 2018/06/21 | 5,660.0 | 5,720.0 | 5,610.0 | 5,610.0 | 5,610.0 | 17,900 |
| 2018/06/20 | 5,670.0 | 5,680.0 | 5,550.0 | 5,660.0 | 5,660.0 | 24,400 |
| 2018/06/19 | 5,750.0 | 5,780.0 | 5,670.0 | 5,670.0 | 5,670.0 | 21,900 |
| 2018/06/18 | 5,790.0 | 5,830.0 | 5,730.0 | 5,770.0 | 5,770.0 | 19,900 |
| 2018/06/15 | 5,880.0 | 5,880.0 | 5,740.0 | 5,790.0 | 5,790.0 | 19,300 |
| 2018/06/14 | 5,940.0 | 5,940.0 | 5,760.0 | 5,830.0 | 5,830.0 | 37,200 |
| 2018/06/13 | 5,950.0 | 6,030.0 | 5,820.0 | 6,000.0 | 6,000.0 | 29,700 |
| 2018/06/12 | 6,040.0 | 6,130.0 | 5,940.0 | 5,960.0 | 5,960.0 | 29,300 |
| 2018/06/11 | 5,950.0 | 6,050.0 | 5,900.0 | 6,010.0 | 6,010.0 | 22,900 |
| 2018/06/08 | 6,030.0 | 6,190.0 | 5,920.0 | 5,960.0 | 5,960.0 | 68,700 |
| 2018/06/07 | 5,850.0 | 6,080.0 | 5,830.0 | 6,040.0 | 6,040.0 | 72,900 |
| 2018/06/06 | 5,750.0 | 6,000.0 | 5,710.0 | 5,900.0 | 5,900.0 | 128,800 |
| 2018/06/05 | 5,340.0 | 5,710.0 | 5,330.0 | 5,670.0 | 5,670.0 | 94,000 |
| 2018/06/04 | 5,170.0 | 5,280.0 | 5,120.0 | 5,260.0 | 5,260.0 | 27,000 |
| 2018/06/01 | 5,070.0 | 5,100.0 | 4,990.0 | 5,070.0 | 5,070.0 | 30,000 |
| 2018/05/31 | 5,080.0 | 5,090.0 | 4,955.0 | 4,995.0 | 4,995.0 | 32,900 |
| 2018/05/30 | 5,080.0 | 5,120.0 | 4,985.0 | 5,060.0 | 5,060.0 | 35,000 |
| 2018/05/29 | 5,230.0 | 5,230.0 | 5,120.0 | 5,180.0 | 5,180.0 | 12,200 |
| 2018/05/28 | 5,250.0 | 5,270.0 | 5,150.0 | 5,230.0 | 5,230.0 | 20,500 |
| 2018/05/25 | 5,390.0 | 5,390.0 | 5,190.0 | 5,250.0 | 5,250.0 | 30,600 |
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。
