---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) |
|---|---|---|---|---|---|---|
| 2018/06/12 | 1,150.0 | 1,159.0 | 1,143.0 | 1,148.0 | 1,148.0 | 85,200 |
| 2018/06/11 | 1,162.0 | 1,164.0 | 1,136.0 | 1,145.0 | 1,145.0 | 136,900 |
| 2018/06/08 | 1,165.0 | 1,191.0 | 1,162.0 | 1,164.0 | 1,164.0 | 189,400 |
| 2018/06/07 | 1,155.0 | 1,177.0 | 1,138.0 | 1,171.0 | 1,171.0 | 184,800 |
| 2018/06/06 | 1,149.0 | 1,160.0 | 1,135.0 | 1,151.0 | 1,151.0 | 111,800 |
| 2018/06/05 | 1,148.0 | 1,153.0 | 1,126.0 | 1,151.0 | 1,151.0 | 109,200 |
| 2018/06/04 | 1,144.0 | 1,155.0 | 1,135.0 | 1,145.0 | 1,145.0 | 165,600 |
| 2018/06/01 | 1,130.0 | 1,144.0 | 1,121.0 | 1,135.0 | 1,135.0 | 202,600 |
| 2018/05/31 | 1,150.0 | 1,150.0 | 1,128.0 | 1,135.0 | 1,135.0 | 122,100 |
| 2018/05/30 | 1,162.0 | 1,165.0 | 1,145.0 | 1,148.0 | 1,148.0 | 68,900 |
| 2018/05/29 | 1,194.0 | 1,197.0 | 1,180.0 | 1,185.0 | 1,185.0 | 77,700 |
| 2018/05/28 | 1,217.0 | 1,237.0 | 1,199.0 | 1,203.0 | 1,203.0 | 59,600 |
| 2018/05/25 | 1,216.0 | 1,245.0 | 1,214.0 | 1,230.0 | 1,230.0 | 114,100 |
| 2018/05/24 | 1,250.0 | 1,250.0 | 1,217.0 | 1,225.0 | 1,225.0 | 87,000 |
| 2018/05/23 | 1,242.0 | 1,259.0 | 1,242.0 | 1,257.0 | 1,257.0 | 83,100 |
| 2018/05/22 | 1,250.0 | 1,250.0 | 1,233.0 | 1,242.0 | 1,242.0 | 41,000 |
| 2018/05/21 | 1,243.0 | 1,257.0 | 1,243.0 | 1,249.0 | 1,249.0 | 40,300 |
| 2018/05/18 | 1,250.0 | 1,260.0 | 1,240.0 | 1,241.0 | 1,241.0 | 114,000 |
| 2018/05/17 | 1,270.0 | 1,271.0 | 1,249.0 | 1,255.0 | 1,255.0 | 67,600 |
| 2018/05/16 | 1,266.0 | 1,280.0 | 1,265.0 | 1,266.0 | 1,266.0 | 73,600 |
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。
