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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 5,250.0 | 5,300.0 | 5,250.0 | 5,260.0 | 5,260.0 | 13,100 |
| 2018/07/03 | 5,400.0 | 5,400.0 | 5,250.0 | 5,310.0 | 5,310.0 | 27,700 |
| 2018/07/02 | 5,510.0 | 5,520.0 | 5,370.0 | 5,380.0 | 5,380.0 | 21,100 |
| 2018/06/29 | 5,600.0 | 5,660.0 | 5,510.0 | 5,530.0 | 5,530.0 | 14,200 |
| 2018/06/28 | 5,490.0 | 5,760.0 | 5,450.0 | 5,570.0 | 5,570.0 | 80,500 |
| 2018/06/27 | 5,530.0 | 5,680.0 | 5,510.0 | 5,590.0 | 5,590.0 | 29,000 |
| 2018/06/26 | 5,500.0 | 5,600.0 | 5,490.0 | 5,580.0 | 5,580.0 | 19,100 |
| 2018/06/25 | 5,770.0 | 5,770.0 | 5,570.0 | 5,590.0 | 5,590.0 | 32,800 |
| 2018/06/22 | 5,550.0 | 5,680.0 | 5,550.0 | 5,670.0 | 5,670.0 | 26,700 |
| 2018/06/21 | 5,660.0 | 5,720.0 | 5,610.0 | 5,610.0 | 5,610.0 | 17,900 |
| 2018/06/20 | 5,670.0 | 5,680.0 | 5,550.0 | 5,660.0 | 5,660.0 | 24,400 |
| 2018/06/19 | 5,750.0 | 5,780.0 | 5,670.0 | 5,670.0 | 5,670.0 | 21,900 |
| 2018/06/18 | 5,790.0 | 5,830.0 | 5,730.0 | 5,770.0 | 5,770.0 | 19,900 |
| 2018/06/15 | 5,880.0 | 5,880.0 | 5,740.0 | 5,790.0 | 5,790.0 | 19,300 |
| 2018/06/14 | 5,940.0 | 5,940.0 | 5,760.0 | 5,830.0 | 5,830.0 | 37,200 |
| 2018/06/13 | 5,950.0 | 6,030.0 | 5,820.0 | 6,000.0 | 6,000.0 | 29,700 |
| 2018/06/12 | 6,040.0 | 6,130.0 | 5,940.0 | 5,960.0 | 5,960.0 | 29,300 |
| 2018/06/11 | 5,950.0 | 6,050.0 | 5,900.0 | 6,010.0 | 6,010.0 | 22,900 |
| 2018/06/08 | 6,030.0 | 6,190.0 | 5,920.0 | 5,960.0 | 5,960.0 | 68,700 |
| 2018/06/07 | 5,850.0 | 6,080.0 | 5,830.0 | 6,040.0 | 6,040.0 | 72,900 |
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。
