5,134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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 3,710.0 | 3,735.0 | 3,685.0 | 3,705.0 | 3,705.0 | 17,200 |
| 2021/07/15 | 3,720.0 | 3,755.0 | 3,700.0 | 3,705.0 | 3,705.0 | 15,000 |
| 2021/07/14 | 3,670.0 | 3,720.0 | 3,670.0 | 3,720.0 | 3,720.0 | 13,000 |
| 2021/07/13 | 3,680.0 | 3,700.0 | 3,655.0 | 3,670.0 | 3,670.0 | 16,900 |
| 2021/07/12 | 3,645.0 | 3,725.0 | 3,645.0 | 3,680.0 | 3,680.0 | 16,900 |
| 2021/07/09 | 3,590.0 | 3,615.0 | 3,535.0 | 3,585.0 | 3,585.0 | 24,900 |
| 2021/07/08 | 3,685.0 | 3,685.0 | 3,625.0 | 3,625.0 | 3,625.0 | 18,800 |
| 2021/07/07 | 3,650.0 | 3,675.0 | 3,630.0 | 3,640.0 | 3,640.0 | 11,800 |
| 2021/07/06 | 3,690.0 | 3,710.0 | 3,670.0 | 3,690.0 | 3,690.0 | 11,100 |
| 2021/07/05 | 3,690.0 | 3,720.0 | 3,680.0 | 3,690.0 | 3,690.0 | 8,100 |
| 2021/07/02 | 3,690.0 | 3,715.0 | 3,660.0 | 3,705.0 | 3,705.0 | 19,500 |
| 2021/07/01 | 3,610.0 | 3,670.0 | 3,610.0 | 3,670.0 | 3,670.0 | 17,900 |
| 2021/06/30 | 3,615.0 | 3,665.0 | 3,600.0 | 3,600.0 | 3,600.0 | 17,400 |
| 2021/06/29 | 3,670.0 | 3,670.0 | 3,600.0 | 3,615.0 | 3,615.0 | 19,700 |
| 2021/06/28 | 3,730.0 | 3,730.0 | 3,665.0 | 3,675.0 | 3,675.0 | 16,200 |
| 2021/06/25 | 3,700.0 | 3,730.0 | 3,675.0 | 3,700.0 | 3,700.0 | 24,200 |
| 2021/06/24 | 3,620.0 | 3,675.0 | 3,595.0 | 3,650.0 | 3,650.0 | 23,400 |
| 2021/06/23 | 3,555.0 | 3,640.0 | 3,555.0 | 3,610.0 | 3,610.0 | 22,400 |
| 2021/06/22 | 3,540.0 | 3,590.0 | 3,515.0 | 3,575.0 | 3,575.0 | 18,000 |
| 2021/06/21 | 3,505.0 | 3,525.0 | 3,465.0 | 3,465.0 | 3,465.0 | 30,400 |
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。
