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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 1,183.0 | 1,191.0 | 1,181.0 | 1,188.0 | 1,188.0 | 963,600 |
| 2022/11/29 | 1,177.0 | 1,191.0 | 1,175.0 | 1,187.0 | 1,187.0 | 722,700 |
| 2022/11/28 | 1,175.0 | 1,183.0 | 1,170.0 | 1,182.0 | 1,182.0 | 787,300 |
| 2022/11/25 | 1,184.0 | 1,187.0 | 1,177.0 | 1,183.0 | 1,183.0 | 360,100 |
| 2022/11/24 | 1,180.0 | 1,183.0 | 1,177.0 | 1,180.0 | 1,180.0 | 883,900 |
| 2022/11/22 | 1,159.0 | 1,175.0 | 1,158.0 | 1,175.0 | 1,175.0 | 867,600 |
| 2022/11/21 | 1,161.0 | 1,164.0 | 1,146.0 | 1,153.0 | 1,153.0 | 592,400 |
| 2022/11/18 | 1,135.0 | 1,147.0 | 1,135.0 | 1,147.0 | 1,147.0 | 1,172,600 |
| 2022/11/17 | 1,127.0 | 1,135.0 | 1,122.0 | 1,129.0 | 1,129.0 | 1,015,000 |
| 2022/11/16 | 1,127.0 | 1,129.0 | 1,110.0 | 1,122.0 | 1,122.0 | 1,345,700 |
| 2022/11/15 | 1,113.0 | 1,128.0 | 1,111.0 | 1,125.0 | 1,125.0 | 1,091,300 |
| 2022/11/14 | 1,126.0 | 1,136.0 | 1,114.0 | 1,114.0 | 1,114.0 | 1,601,600 |
| 2022/11/11 | 1,118.0 | 1,139.0 | 1,110.0 | 1,123.0 | 1,123.0 | 3,184,200 |
| 2022/11/10 | 1,138.0 | 1,138.0 | 1,101.0 | 1,103.0 | 1,103.0 | 5,440,000 |
| 2022/11/09 | 1,269.0 | 1,277.0 | 1,262.0 | 1,264.0 | 1,264.0 | 783,300 |
| 2022/11/08 | 1,262.0 | 1,269.0 | 1,252.0 | 1,269.0 | 1,269.0 | 668,200 |
| 2022/11/07 | 1,264.0 | 1,269.0 | 1,254.0 | 1,258.0 | 1,258.0 | 643,600 |
| 2022/11/04 | 1,271.0 | 1,279.0 | 1,244.0 | 1,249.0 | 1,249.0 | 964,700 |
| 2022/11/02 | 1,272.0 | 1,288.0 | 1,271.0 | 1,285.0 | 1,285.0 | 863,200 |
| 2022/11/01 | 1,285.0 | 1,286.0 | 1,263.0 | 1,275.0 | 1,275.0 | 675,800 |
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。
