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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 6,380.0 | 6,380.0 | 6,220.0 | 6,320.0 | 6,320.0 | 17,200 |
| 2018/09/28 | 6,400.0 | 6,480.0 | 6,310.0 | 6,380.0 | 6,380.0 | 35,800 |
| 2018/09/27 | 6,190.0 | 6,380.0 | 6,190.0 | 6,310.0 | 6,310.0 | 34,700 |
| 2018/09/26 | 6,170.0 | 6,280.0 | 6,160.0 | 6,260.0 | 6,260.0 | 33,000 |
| 2018/09/25 | 6,010.0 | 6,240.0 | 5,960.0 | 6,220.0 | 6,220.0 | 60,600 |
| 2018/09/21 | 5,990.0 | 6,080.0 | 5,960.0 | 6,000.0 | 6,000.0 | 36,500 |
| 2018/09/20 | 6,010.0 | 6,030.0 | 5,880.0 | 5,900.0 | 5,900.0 | 30,200 |
| 2018/09/19 | 6,010.0 | 6,010.0 | 5,920.0 | 5,980.0 | 5,980.0 | 19,500 |
| 2018/09/18 | 5,610.0 | 5,940.0 | 5,610.0 | 5,910.0 | 5,910.0 | 32,700 |
| 2018/09/14 | 5,480.0 | 5,630.0 | 5,430.0 | 5,600.0 | 5,600.0 | 30,500 |
| 2018/09/13 | 5,400.0 | 5,520.0 | 5,400.0 | 5,430.0 | 5,430.0 | 16,400 |
| 2018/09/12 | 5,660.0 | 5,660.0 | 5,330.0 | 5,380.0 | 5,380.0 | 36,400 |
| 2018/09/11 | 5,650.0 | 5,750.0 | 5,580.0 | 5,720.0 | 5,720.0 | 17,200 |
| 2018/09/10 | 5,540.0 | 5,630.0 | 5,520.0 | 5,590.0 | 5,590.0 | 12,400 |
| 2018/09/07 | 5,600.0 | 5,610.0 | 5,490.0 | 5,540.0 | 5,540.0 | 16,800 |
| 2018/09/06 | 5,590.0 | 5,610.0 | 5,520.0 | 5,590.0 | 5,590.0 | 15,000 |
| 2018/09/05 | 5,730.0 | 5,730.0 | 5,510.0 | 5,580.0 | 5,580.0 | 16,400 |
| 2018/09/04 | 5,660.0 | 5,700.0 | 5,610.0 | 5,660.0 | 5,660.0 | 18,600 |
| 2018/09/03 | 5,720.0 | 5,740.0 | 5,590.0 | 5,610.0 | 5,610.0 | 18,500 |
| 2018/08/31 | 5,570.0 | 5,780.0 | 5,490.0 | 5,710.0 | 5,710.0 | 47,400 |
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。
