5,129円
住友精化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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 6,800.0 | 7,170.0 | 6,770.0 | 7,080.0 | 7,080.0 | 133,400 |
| 2017/11/07 | 6,580.0 | 6,830.0 | 6,350.0 | 6,830.0 | 6,830.0 | 216,300 |
| 2017/11/06 | 6,090.0 | 6,130.0 | 5,960.0 | 5,980.0 | 5,980.0 | 54,600 |
| 2017/11/02 | 5,890.0 | 6,060.0 | 5,890.0 | 6,060.0 | 6,060.0 | 41,600 |
| 2017/11/01 | 6,060.0 | 6,110.0 | 5,880.0 | 5,950.0 | 5,950.0 | 92,900 |
| 2017/10/31 | 6,170.0 | 6,240.0 | 5,990.0 | 6,020.0 | 6,020.0 | 75,000 |
| 2017/10/30 | 6,150.0 | 6,230.0 | 6,070.0 | 6,220.0 | 6,220.0 | 44,100 |
| 2017/10/27 | 6,180.0 | 6,410.0 | 6,120.0 | 6,170.0 | 6,170.0 | 66,300 |
| 2017/10/26 | 5,980.0 | 6,080.0 | 5,940.0 | 6,080.0 | 6,080.0 | 40,700 |
| 2017/10/25 | 6,010.0 | 6,080.0 | 5,950.0 | 5,990.0 | 5,990.0 | 49,900 |
| 2017/10/24 | 5,950.0 | 6,020.0 | 5,930.0 | 5,990.0 | 5,990.0 | 44,100 |
| 2017/10/23 | 5,920.0 | 5,990.0 | 5,910.0 | 5,990.0 | 5,990.0 | 37,200 |
| 2017/10/20 | 5,870.0 | 5,900.0 | 5,840.0 | 5,880.0 | 5,880.0 | 30,400 |
| 2017/10/19 | 5,850.0 | 5,930.0 | 5,820.0 | 5,890.0 | 5,890.0 | 58,200 |
| 2017/10/18 | 5,740.0 | 5,850.0 | 5,740.0 | 5,830.0 | 5,830.0 | 40,200 |
| 2017/10/17 | 5,670.0 | 5,790.0 | 5,670.0 | 5,760.0 | 5,760.0 | 33,700 |
| 2017/10/16 | 5,710.0 | 5,790.0 | 5,700.0 | 5,730.0 | 5,730.0 | 60,900 |
| 2017/10/13 | 5,630.0 | 5,750.0 | 5,620.0 | 5,710.0 | 5,710.0 | 34,100 |
| 2017/10/12 | 5,640.0 | 5,700.0 | 5,610.0 | 5,670.0 | 5,670.0 | 31,100 |
| 2017/10/11 | 5,620.0 | 5,690.0 | 5,590.0 | 5,640.0 | 5,640.0 | 31,000 |
おすすめ条件でスクリーニングされた銘柄を見る
住友精化の取引履歴を振り返りませんか？
住友精化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。
