2,259円
住友ゴム工業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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 1,146.0 | 1,150.0 | 1,137.0 | 1,141.0 | 1,141.0 | 601,300 |
| 2023/01/27 | 1,152.0 | 1,155.0 | 1,147.0 | 1,148.0 | 1,148.0 | 472,600 |
| 2023/01/26 | 1,147.0 | 1,153.0 | 1,146.0 | 1,152.0 | 1,152.0 | 489,000 |
| 2023/01/25 | 1,141.0 | 1,151.0 | 1,140.0 | 1,149.0 | 1,149.0 | 462,600 |
| 2023/01/24 | 1,150.0 | 1,151.0 | 1,142.0 | 1,147.0 | 1,147.0 | 423,900 |
| 2023/01/23 | 1,147.0 | 1,155.0 | 1,136.0 | 1,136.0 | 1,136.0 | 810,400 |
| 2023/01/20 | 1,127.0 | 1,130.0 | 1,117.0 | 1,126.0 | 1,126.0 | 686,900 |
| 2023/01/19 | 1,122.0 | 1,139.0 | 1,122.0 | 1,125.0 | 1,125.0 | 600,400 |
| 2023/01/18 | 1,130.0 | 1,138.0 | 1,116.0 | 1,131.0 | 1,131.0 | 925,800 |
| 2023/01/17 | 1,127.0 | 1,133.0 | 1,126.0 | 1,130.0 | 1,130.0 | 512,100 |
| 2023/01/16 | 1,105.0 | 1,125.0 | 1,104.0 | 1,114.0 | 1,114.0 | 554,700 |
| 2023/01/13 | 1,114.0 | 1,124.0 | 1,111.0 | 1,112.0 | 1,112.0 | 519,100 |
| 2023/01/12 | 1,117.0 | 1,126.0 | 1,111.0 | 1,114.0 | 1,114.0 | 543,400 |
| 2023/01/11 | 1,105.0 | 1,118.0 | 1,105.0 | 1,115.0 | 1,115.0 | 893,300 |
| 2023/01/10 | 1,123.0 | 1,130.0 | 1,112.0 | 1,118.0 | 1,118.0 | 827,200 |
| 2023/01/06 | 1,112.0 | 1,125.0 | 1,108.0 | 1,119.0 | 1,119.0 | 747,500 |
| 2023/01/05 | 1,116.0 | 1,126.0 | 1,103.0 | 1,111.0 | 1,111.0 | 997,300 |
| 2023/01/04 | 1,138.0 | 1,138.0 | 1,116.0 | 1,128.0 | 1,128.0 | 691,100 |
| 2022/12/30 | 1,161.0 | 1,169.0 | 1,151.0 | 1,152.0 | 1,152.0 | 453,500 |
| 2022/12/29 | 1,169.0 | 1,170.0 | 1,154.0 | 1,161.0 | 1,161.0 | 500,600 |
おすすめ条件でスクリーニングされた銘柄を見る
住友ゴム工業の取引履歴を振り返りませんか？
住友ゴム工業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。
