5,130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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 4,030.0 | 4,040.0 | 4,010.0 | 4,010.0 | 4,010.0 | 38,100 |
| 2023/02/02 | 4,145.0 | 4,145.0 | 4,035.0 | 4,040.0 | 4,040.0 | 55,900 |
| 2023/02/01 | 4,150.0 | 4,175.0 | 4,120.0 | 4,120.0 | 4,120.0 | 47,300 |
| 2023/01/31 | 4,150.0 | 4,150.0 | 4,080.0 | 4,145.0 | 4,145.0 | 103,800 |
| 2023/01/30 | 4,125.0 | 4,195.0 | 4,105.0 | 4,145.0 | 4,145.0 | 59,900 |
| 2023/01/27 | 4,080.0 | 4,100.0 | 4,070.0 | 4,095.0 | 4,095.0 | 57,100 |
| 2023/01/26 | 4,140.0 | 4,150.0 | 4,060.0 | 4,100.0 | 4,100.0 | 63,700 |
| 2023/01/25 | 4,105.0 | 4,165.0 | 4,095.0 | 4,135.0 | 4,135.0 | 67,000 |
| 2023/01/24 | 4,100.0 | 4,155.0 | 4,090.0 | 4,095.0 | 4,095.0 | 87,600 |
| 2023/01/23 | 4,050.0 | 4,090.0 | 4,035.0 | 4,060.0 | 4,060.0 | 40,400 |
| 2023/01/20 | 3,970.0 | 4,020.0 | 3,950.0 | 4,010.0 | 4,010.0 | 42,700 |
| 2023/01/19 | 3,965.0 | 4,030.0 | 3,960.0 | 3,990.0 | 3,990.0 | 49,000 |
| 2023/01/18 | 3,945.0 | 4,005.0 | 3,925.0 | 3,970.0 | 3,970.0 | 26,700 |
| 2023/01/17 | 3,895.0 | 3,940.0 | 3,890.0 | 3,925.0 | 3,925.0 | 23,500 |
| 2023/01/16 | 3,965.0 | 3,965.0 | 3,855.0 | 3,865.0 | 3,865.0 | 71,300 |
| 2023/01/13 | 3,975.0 | 4,010.0 | 3,965.0 | 3,990.0 | 3,990.0 | 55,100 |
| 2023/01/12 | 4,020.0 | 4,050.0 | 3,980.0 | 3,990.0 | 3,990.0 | 86,400 |
| 2023/01/11 | 4,025.0 | 4,035.0 | 3,990.0 | 4,005.0 | 4,005.0 | 27,600 |
| 2023/01/10 | 3,965.0 | 4,020.0 | 3,935.0 | 4,020.0 | 4,020.0 | 50,700 |
| 2023/01/06 | 3,850.0 | 3,940.0 | 3,850.0 | 3,915.0 | 3,915.0 | 91,400 |
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。
