2,138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) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 1,183.0 | 1,205.0 | 1,174.0 | 1,175.0 | 1,175.0 | 2,748,700 |
| 2022/01/31 | 1,247.0 | 1,259.0 | 1,229.0 | 1,246.0 | 1,246.0 | 1,542,500 |
| 2022/01/28 | 1,248.0 | 1,275.0 | 1,240.0 | 1,260.0 | 1,260.0 | 1,418,100 |
| 2022/01/27 | 1,310.0 | 1,311.0 | 1,265.0 | 1,276.0 | 1,276.0 | 1,520,800 |
| 2022/01/26 | 1,349.0 | 1,360.0 | 1,314.0 | 1,314.0 | 1,314.0 | 925,900 |
| 2022/01/25 | 1,327.0 | 1,352.0 | 1,311.0 | 1,349.0 | 1,349.0 | 1,193,200 |
| 2022/01/24 | 1,327.0 | 1,338.0 | 1,313.0 | 1,338.0 | 1,338.0 | 764,200 |
| 2022/01/21 | 1,317.0 | 1,327.0 | 1,304.0 | 1,324.0 | 1,324.0 | 829,400 |
| 2022/01/20 | 1,336.0 | 1,361.0 | 1,327.0 | 1,346.0 | 1,346.0 | 798,800 |
| 2022/01/19 | 1,338.0 | 1,356.0 | 1,331.0 | 1,338.0 | 1,338.0 | 1,018,600 |
| 2022/01/18 | 1,381.0 | 1,392.0 | 1,368.0 | 1,374.0 | 1,374.0 | 629,000 |
| 2022/01/17 | 1,379.0 | 1,398.0 | 1,372.0 | 1,381.0 | 1,381.0 | 507,900 |
| 2022/01/14 | 1,386.0 | 1,399.0 | 1,356.0 | 1,370.0 | 1,370.0 | 1,184,900 |
| 2022/01/13 | 1,419.0 | 1,420.0 | 1,391.0 | 1,407.0 | 1,407.0 | 1,444,600 |
| 2022/01/12 | 1,369.0 | 1,395.0 | 1,368.0 | 1,389.0 | 1,389.0 | 1,081,400 |
| 2022/01/11 | 1,343.0 | 1,357.0 | 1,342.0 | 1,355.0 | 1,355.0 | 789,000 |
| 2022/01/07 | 1,345.0 | 1,363.0 | 1,336.0 | 1,343.0 | 1,343.0 | 1,126,900 |
| 2022/01/06 | 1,360.0 | 1,367.0 | 1,328.0 | 1,328.0 | 1,328.0 | 1,263,200 |
| 2022/01/05 | 1,347.0 | 1,367.0 | 1,346.0 | 1,360.0 | 1,360.0 | 980,500 |
| 2022/01/04 | 1,342.0 | 1,366.0 | 1,330.0 | 1,366.0 | 1,366.0 | 882,100 |
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。
