6,130円
住友商事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) |
|---|---|---|---|---|---|---|
| 2021/01/07 | 1,377.0 | 1,423.5 | 1,377.0 | 1,413.5 | 1,413.5 | 6,710,000 |
| 2021/01/06 | 1,336.0 | 1,352.0 | 1,335.5 | 1,349.0 | 1,349.0 | 2,912,400 |
| 2021/01/05 | 1,339.0 | 1,342.0 | 1,330.5 | 1,333.0 | 1,333.0 | 2,333,200 |
| 2021/01/04 | 1,369.0 | 1,372.0 | 1,337.5 | 1,343.5 | 1,343.5 | 2,679,000 |
| 2020/12/30 | 1,366.5 | 1,377.5 | 1,352.0 | 1,365.5 | 1,365.5 | 2,481,500 |
| 2020/12/29 | 1,355.0 | 1,370.0 | 1,348.0 | 1,370.0 | 1,370.0 | 3,030,400 |
| 2020/12/28 | 1,349.5 | 1,354.5 | 1,339.5 | 1,346.0 | 1,346.0 | 1,937,200 |
| 2020/12/25 | 1,343.0 | 1,350.5 | 1,340.5 | 1,350.5 | 1,350.5 | 1,226,700 |
| 2020/12/24 | 1,338.0 | 1,349.0 | 1,334.0 | 1,338.0 | 1,338.0 | 2,056,500 |
| 2020/12/23 | 1,343.0 | 1,344.0 | 1,321.0 | 1,326.5 | 1,326.5 | 2,220,200 |
| 2020/12/22 | 1,348.0 | 1,351.0 | 1,336.5 | 1,342.5 | 1,342.5 | 3,421,600 |
| 2020/12/21 | 1,349.0 | 1,351.0 | 1,333.0 | 1,340.0 | 1,340.0 | 2,586,900 |
| 2020/12/18 | 1,347.0 | 1,349.0 | 1,334.5 | 1,343.0 | 1,343.0 | 4,643,800 |
| 2020/12/17 | 1,338.0 | 1,344.0 | 1,333.5 | 1,341.0 | 1,341.0 | 2,656,200 |
| 2020/12/16 | 1,344.0 | 1,353.5 | 1,340.0 | 1,343.5 | 1,343.5 | 3,158,100 |
| 2020/12/15 | 1,331.0 | 1,337.0 | 1,325.0 | 1,332.5 | 1,332.5 | 2,107,700 |
| 2020/12/14 | 1,326.0 | 1,352.0 | 1,324.5 | 1,341.0 | 1,341.0 | 2,330,800 |
| 2020/12/11 | 1,330.0 | 1,343.5 | 1,319.0 | 1,332.5 | 1,332.5 | 2,806,100 |
| 2020/12/10 | 1,342.5 | 1,347.0 | 1,330.0 | 1,333.0 | 1,333.0 | 2,842,000 |
| 2020/12/09 | 1,325.0 | 1,337.0 | 1,322.5 | 1,334.0 | 1,334.0 | 2,432,300 |
おすすめ条件でスクリーニングされた銘柄を見る
住友商事の取引履歴を振り返りませんか？
住友商事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。
