4,659円
住友電設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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,700.0 | 6,710.0 | 6,580.0 | 6,640.0 | 6,640.0 | 62,600 |
| 2025/09/04 | 6,630.0 | 6,760.0 | 6,630.0 | 6,710.0 | 6,710.0 | 53,700 |
| 2025/09/03 | 6,660.0 | 6,660.0 | 6,520.0 | 6,610.0 | 6,610.0 | 49,100 |
| 2025/09/02 | 6,680.0 | 6,690.0 | 6,570.0 | 6,570.0 | 6,570.0 | 44,900 |
| 2025/09/01 | 6,710.0 | 6,720.0 | 6,560.0 | 6,620.0 | 6,620.0 | 57,200 |
| 2025/08/29 | 6,750.0 | 6,770.0 | 6,690.0 | 6,740.0 | 6,740.0 | 64,000 |
| 2025/08/28 | 6,730.0 | 6,770.0 | 6,620.0 | 6,770.0 | 6,770.0 | 63,400 |
| 2025/08/27 | 6,830.0 | 6,850.0 | 6,760.0 | 6,760.0 | 6,760.0 | 79,800 |
| 2025/08/26 | 7,050.0 | 7,080.0 | 6,840.0 | 6,900.0 | 6,900.0 | 89,400 |
| 2025/08/25 | 7,190.0 | 7,210.0 | 7,020.0 | 7,070.0 | 7,070.0 | 89,400 |
| 2025/08/22 | 7,080.0 | 7,180.0 | 7,060.0 | 7,180.0 | 7,180.0 | 48,700 |
| 2025/08/21 | 7,030.0 | 7,060.0 | 6,960.0 | 7,060.0 | 7,060.0 | 34,500 |
| 2025/08/20 | 7,110.0 | 7,110.0 | 6,870.0 | 7,050.0 | 7,050.0 | 99,000 |
| 2025/08/19 | 7,000.0 | 7,180.0 | 7,000.0 | 7,150.0 | 7,150.0 | 60,300 |
| 2025/08/18 | 7,070.0 | 7,110.0 | 7,020.0 | 7,060.0 | 7,060.0 | 52,100 |
| 2025/08/15 | 7,020.0 | 7,090.0 | 6,960.0 | 7,070.0 | 7,070.0 | 41,900 |
| 2025/08/14 | 7,050.0 | 7,100.0 | 7,000.0 | 7,050.0 | 7,050.0 | 57,400 |
| 2025/08/13 | 7,000.0 | 7,160.0 | 6,970.0 | 7,100.0 | 7,100.0 | 47,500 |
| 2025/08/12 | 7,080.0 | 7,100.0 | 6,980.0 | 7,000.0 | 7,000.0 | 62,800 |
| 2025/08/08 | 7,010.0 | 7,070.0 | 6,930.0 | 6,990.0 | 6,990.0 | 57,800 |
おすすめ条件でスクリーニングされた銘柄を見る
住友電設の取引履歴を振り返りませんか？
住友電設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。
