5,143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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 4,710.0 | 4,795.0 | 4,710.0 | 4,770.0 | 4,770.0 | 60,500 |
| 2025/10/06 | 4,710.0 | 4,735.0 | 4,695.0 | 4,710.0 | 4,710.0 | 40,500 |
| 2025/10/03 | 4,655.0 | 4,665.0 | 4,620.0 | 4,640.0 | 4,640.0 | 20,200 |
| 2025/10/02 | 4,690.0 | 4,725.0 | 4,630.0 | 4,655.0 | 4,655.0 | 44,700 |
| 2025/10/01 | 4,730.0 | 4,755.0 | 4,665.0 | 4,680.0 | 4,680.0 | 45,300 |
| 2025/09/30 | 4,770.0 | 4,785.0 | 4,715.0 | 4,755.0 | 4,755.0 | 78,200 |
| 2025/09/29 | 4,710.0 | 4,765.0 | 4,690.0 | 4,755.0 | 4,755.0 | 63,700 |
| 2025/09/26 | 4,750.0 | 4,800.0 | 4,740.0 | 4,790.0 | 4,790.0 | 92,500 |
| 2025/09/25 | 4,770.0 | 4,790.0 | 4,750.0 | 4,765.0 | 4,765.0 | 66,000 |
| 2025/09/24 | 4,750.0 | 4,765.0 | 4,705.0 | 4,750.0 | 4,750.0 | 56,300 |
| 2025/09/22 | 4,720.0 | 4,770.0 | 4,710.0 | 4,750.0 | 4,750.0 | 47,500 |
| 2025/09/19 | 4,760.0 | 4,780.0 | 4,710.0 | 4,730.0 | 4,730.0 | 70,600 |
| 2025/09/18 | 4,745.0 | 4,755.0 | 4,720.0 | 4,755.0 | 4,755.0 | 52,700 |
| 2025/09/17 | 4,730.0 | 4,740.0 | 4,690.0 | 4,720.0 | 4,720.0 | 51,900 |
| 2025/09/16 | 4,685.0 | 4,720.0 | 4,655.0 | 4,715.0 | 4,715.0 | 44,600 |
| 2025/09/12 | 4,660.0 | 4,670.0 | 4,640.0 | 4,650.0 | 4,650.0 | 31,100 |
| 2025/09/11 | 4,665.0 | 4,670.0 | 4,620.0 | 4,635.0 | 4,635.0 | 36,900 |
| 2025/09/10 | 4,690.0 | 4,690.0 | 4,650.0 | 4,650.0 | 4,650.0 | 31,900 |
| 2025/09/09 | 4,710.0 | 4,730.0 | 4,670.0 | 4,675.0 | 4,675.0 | 35,300 |
| 2025/09/08 | 4,670.0 | 4,700.0 | 4,665.0 | 4,700.0 | 4,700.0 | 41,100 |
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。
