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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 4,925.0 | 4,960.0 | 4,835.0 | 4,930.0 | 4,930.0 | 30,600 |
| 2018/11/27 | 4,985.0 | 5,020.0 | 4,820.0 | 4,860.0 | 4,860.0 | 59,300 |
| 2018/11/26 | 4,835.0 | 5,110.0 | 4,835.0 | 5,040.0 | 5,040.0 | 53,600 |
| 2018/11/22 | 4,880.0 | 4,880.0 | 4,740.0 | 4,835.0 | 4,835.0 | 20,300 |
| 2018/11/21 | 4,755.0 | 4,825.0 | 4,670.0 | 4,810.0 | 4,810.0 | 31,300 |
| 2018/11/20 | 4,840.0 | 4,840.0 | 4,755.0 | 4,795.0 | 4,795.0 | 22,200 |
| 2018/11/19 | 4,830.0 | 4,885.0 | 4,815.0 | 4,850.0 | 4,850.0 | 16,900 |
| 2018/11/16 | 4,890.0 | 4,960.0 | 4,805.0 | 4,830.0 | 4,830.0 | 24,900 |
| 2018/11/15 | 4,860.0 | 4,915.0 | 4,820.0 | 4,890.0 | 4,890.0 | 20,600 |
| 2018/11/14 | 4,780.0 | 4,900.0 | 4,750.0 | 4,870.0 | 4,870.0 | 32,400 |
| 2018/11/13 | 4,770.0 | 4,855.0 | 4,680.0 | 4,810.0 | 4,810.0 | 45,600 |
| 2018/11/12 | 4,840.0 | 4,900.0 | 4,745.0 | 4,840.0 | 4,840.0 | 60,400 |
| 2018/11/09 | 5,060.0 | 5,070.0 | 4,830.0 | 4,855.0 | 4,855.0 | 86,000 |
| 2018/11/08 | 5,160.0 | 5,200.0 | 5,060.0 | 5,110.0 | 5,110.0 | 37,600 |
| 2018/11/07 | 5,180.0 | 5,220.0 | 5,060.0 | 5,120.0 | 5,120.0 | 109,900 |
| 2018/11/06 | 5,650.0 | 5,970.0 | 5,580.0 | 5,660.0 | 5,660.0 | 52,000 |
| 2018/11/05 | 5,770.0 | 5,810.0 | 5,560.0 | 5,560.0 | 5,560.0 | 30,200 |
| 2018/11/02 | 5,630.0 | 5,920.0 | 5,590.0 | 5,910.0 | 5,910.0 | 42,500 |
| 2018/11/01 | 5,630.0 | 5,700.0 | 5,580.0 | 5,620.0 | 5,620.0 | 21,600 |
| 2018/10/31 | 5,430.0 | 5,690.0 | 5,430.0 | 5,640.0 | 5,640.0 | 28,200 |
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。
