---円
住友理工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) |
|---|---|---|---|---|---|---|
| 2017/07/19 | 1,167.0 | 1,171.0 | 1,156.0 | 1,170.0 | 1,170.0 | 71,100 |
| 2017/07/18 | 1,177.0 | 1,177.0 | 1,157.0 | 1,167.0 | 1,167.0 | 81,000 |
| 2017/07/14 | 1,167.0 | 1,184.0 | 1,165.0 | 1,183.0 | 1,183.0 | 73,000 |
| 2017/07/13 | 1,158.0 | 1,168.0 | 1,157.0 | 1,161.0 | 1,161.0 | 61,700 |
| 2017/07/12 | 1,160.0 | 1,165.0 | 1,158.0 | 1,158.0 | 1,158.0 | 32,100 |
| 2017/07/11 | 1,157.0 | 1,171.0 | 1,157.0 | 1,168.0 | 1,168.0 | 48,900 |
| 2017/07/10 | 1,160.0 | 1,164.0 | 1,153.0 | 1,163.0 | 1,163.0 | 56,700 |
| 2017/07/07 | 1,153.0 | 1,170.0 | 1,150.0 | 1,156.0 | 1,156.0 | 84,700 |
| 2017/07/06 | 1,155.0 | 1,165.0 | 1,153.0 | 1,157.0 | 1,157.0 | 67,700 |
| 2017/07/05 | 1,157.0 | 1,166.0 | 1,150.0 | 1,162.0 | 1,162.0 | 67,600 |
| 2017/07/04 | 1,171.0 | 1,171.0 | 1,159.0 | 1,165.0 | 1,165.0 | 90,100 |
| 2017/07/03 | 1,153.0 | 1,162.0 | 1,147.0 | 1,158.0 | 1,158.0 | 75,100 |
| 2017/06/30 | 1,143.0 | 1,156.0 | 1,137.0 | 1,156.0 | 1,156.0 | 90,300 |
| 2017/06/29 | 1,167.0 | 1,167.0 | 1,157.0 | 1,157.0 | 1,157.0 | 70,500 |
| 2017/06/28 | 1,170.0 | 1,185.0 | 1,161.0 | 1,161.0 | 1,161.0 | 125,200 |
| 2017/06/27 | 1,178.0 | 1,184.0 | 1,169.0 | 1,183.0 | 1,183.0 | 116,700 |
| 2017/06/26 | 1,143.0 | 1,169.0 | 1,143.0 | 1,166.0 | 1,166.0 | 107,300 |
| 2017/06/23 | 1,141.0 | 1,155.0 | 1,132.0 | 1,148.0 | 1,148.0 | 163,200 |
| 2017/06/22 | 1,150.0 | 1,155.0 | 1,136.0 | 1,138.0 | 1,138.0 | 140,100 |
| 2017/06/21 | 1,156.0 | 1,166.0 | 1,151.0 | 1,154.0 | 1,154.0 | 85,700 |
おすすめ条件でスクリーニングされた銘柄を見る
住友理工の取引履歴を振り返りませんか？
住友理工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。
