2,226円
住友ファーマ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) |
|---|---|---|---|---|---|---|
| 2015/06/17 | 1,361.0 | 1,372.0 | 1,351.0 | 1,359.0 | 1,359.0 | 1,924,700 |
| 2015/06/16 | 1,381.0 | 1,397.0 | 1,359.0 | 1,361.0 | 1,361.0 | 2,325,300 |
| 2015/06/15 | 1,338.0 | 1,384.0 | 1,335.0 | 1,381.0 | 1,381.0 | 1,859,100 |
| 2015/06/12 | 1,338.0 | 1,357.0 | 1,331.0 | 1,340.0 | 1,340.0 | 2,876,200 |
| 2015/06/11 | 1,321.0 | 1,329.0 | 1,306.0 | 1,329.0 | 1,329.0 | 2,197,000 |
| 2015/06/10 | 1,336.0 | 1,352.0 | 1,328.0 | 1,331.0 | 1,331.0 | 1,221,800 |
| 2015/06/09 | 1,349.0 | 1,349.0 | 1,330.0 | 1,331.0 | 1,331.0 | 1,253,800 |
| 2015/06/08 | 1,355.0 | 1,355.0 | 1,338.0 | 1,340.0 | 1,340.0 | 1,171,300 |
| 2015/06/05 | 1,360.0 | 1,362.0 | 1,340.0 | 1,344.0 | 1,344.0 | 1,283,200 |
| 2015/06/04 | 1,377.0 | 1,377.0 | 1,361.0 | 1,368.0 | 1,368.0 | 1,407,400 |
| 2015/06/03 | 1,388.0 | 1,388.0 | 1,360.0 | 1,369.0 | 1,369.0 | 1,497,200 |
| 2015/06/02 | 1,379.0 | 1,395.0 | 1,371.0 | 1,377.0 | 1,377.0 | 1,523,900 |
| 2015/06/01 | 1,397.0 | 1,398.0 | 1,379.0 | 1,382.0 | 1,382.0 | 2,092,900 |
| 2015/05/29 | 1,398.0 | 1,419.0 | 1,383.0 | 1,412.0 | 1,412.0 | 3,210,400 |
| 2015/05/28 | 1,429.0 | 1,429.0 | 1,406.0 | 1,408.0 | 1,408.0 | 1,325,000 |
| 2015/05/27 | 1,408.0 | 1,427.0 | 1,396.0 | 1,420.0 | 1,420.0 | 1,820,500 |
| 2015/05/26 | 1,407.0 | 1,417.0 | 1,405.0 | 1,410.0 | 1,410.0 | 1,875,600 |
| 2015/05/25 | 1,407.0 | 1,417.0 | 1,401.0 | 1,410.0 | 1,410.0 | 847,300 |
| 2015/05/22 | 1,414.0 | 1,414.0 | 1,400.0 | 1,406.0 | 1,406.0 | 1,124,300 |
| 2015/05/21 | 1,415.0 | 1,423.0 | 1,404.0 | 1,410.0 | 1,410.0 | 1,321,400 |
おすすめ条件でスクリーニングされた銘柄を見る
住友ファーマの取引履歴を振り返りませんか？
住友ファーマ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。
