6,128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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 1,343.5 | 1,353.0 | 1,337.5 | 1,343.5 | 1,343.5 | 2,757,500 |
| 2020/12/04 | 1,320.0 | 1,332.5 | 1,318.0 | 1,326.5 | 1,326.5 | 2,200,900 |
| 2020/12/03 | 1,339.0 | 1,343.0 | 1,324.5 | 1,328.0 | 1,328.0 | 2,928,800 |
| 2020/12/02 | 1,324.0 | 1,343.5 | 1,318.0 | 1,340.0 | 1,340.0 | 3,854,600 |
| 2020/12/01 | 1,292.5 | 1,305.5 | 1,286.0 | 1,303.5 | 1,303.5 | 3,115,500 |
| 2020/11/30 | 1,330.5 | 1,331.0 | 1,260.0 | 1,286.5 | 1,286.5 | 8,457,400 |
| 2020/11/27 | 1,331.5 | 1,337.5 | 1,321.5 | 1,331.0 | 1,331.0 | 3,758,000 |
| 2020/11/26 | 1,328.5 | 1,334.0 | 1,316.0 | 1,330.0 | 1,330.0 | 2,841,000 |
| 2020/11/25 | 1,351.0 | 1,354.5 | 1,327.5 | 1,332.5 | 1,332.5 | 4,573,300 |
| 2020/11/24 | 1,350.0 | 1,363.5 | 1,342.5 | 1,351.0 | 1,351.0 | 4,671,100 |
| 2020/11/20 | 1,312.0 | 1,328.5 | 1,301.0 | 1,325.0 | 1,325.0 | 2,799,000 |
| 2020/11/19 | 1,319.5 | 1,332.0 | 1,312.0 | 1,328.5 | 1,328.5 | 3,850,500 |
| 2020/11/18 | 1,320.0 | 1,326.0 | 1,309.0 | 1,319.0 | 1,319.0 | 2,546,800 |
| 2020/11/17 | 1,328.5 | 1,336.5 | 1,314.0 | 1,320.5 | 1,320.5 | 3,690,600 |
| 2020/11/16 | 1,288.0 | 1,312.5 | 1,287.0 | 1,309.0 | 1,309.0 | 3,964,100 |
| 2020/11/13 | 1,281.5 | 1,291.0 | 1,261.5 | 1,266.5 | 1,266.5 | 3,456,700 |
| 2020/11/12 | 1,299.5 | 1,305.5 | 1,278.5 | 1,288.0 | 1,288.0 | 3,676,700 |
| 2020/11/11 | 1,315.0 | 1,326.0 | 1,306.5 | 1,321.5 | 1,321.5 | 5,795,700 |
| 2020/11/10 | 1,288.0 | 1,304.0 | 1,269.5 | 1,286.5 | 1,286.5 | 6,095,900 |
| 2020/11/09 | 1,232.0 | 1,255.5 | 1,227.0 | 1,250.0 | 1,250.0 | 4,535,400 |
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。
