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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 5,320.0 | 5,360.0 | 5,280.0 | 5,320.0 | 5,320.0 | 28,200 |
| 2018/03/07 | 5,320.0 | 5,360.0 | 5,240.0 | 5,280.0 | 5,280.0 | 32,400 |
| 2018/03/06 | 5,360.0 | 5,420.0 | 5,330.0 | 5,350.0 | 5,350.0 | 26,600 |
| 2018/03/05 | 5,260.0 | 5,360.0 | 5,230.0 | 5,300.0 | 5,300.0 | 55,300 |
| 2018/03/02 | 5,280.0 | 5,400.0 | 5,280.0 | 5,340.0 | 5,340.0 | 30,200 |
| 2018/03/01 | 5,410.0 | 5,430.0 | 5,350.0 | 5,370.0 | 5,370.0 | 30,200 |
| 2018/02/28 | 5,540.0 | 5,550.0 | 5,490.0 | 5,500.0 | 5,500.0 | 20,200 |
| 2018/02/27 | 5,480.0 | 5,540.0 | 5,440.0 | 5,490.0 | 5,490.0 | 18,000 |
| 2018/02/26 | 5,560.0 | 5,560.0 | 5,460.0 | 5,470.0 | 5,470.0 | 10,000 |
| 2018/02/23 | 5,500.0 | 5,540.0 | 5,460.0 | 5,510.0 | 5,510.0 | 16,700 |
| 2018/02/22 | 5,490.0 | 5,490.0 | 5,370.0 | 5,420.0 | 5,420.0 | 26,300 |
| 2018/02/21 | 5,510.0 | 5,560.0 | 5,480.0 | 5,500.0 | 5,500.0 | 14,000 |
| 2018/02/20 | 5,520.0 | 5,530.0 | 5,430.0 | 5,500.0 | 5,500.0 | 24,500 |
| 2018/02/19 | 5,420.0 | 5,550.0 | 5,390.0 | 5,530.0 | 5,530.0 | 19,800 |
| 2018/02/16 | 5,390.0 | 5,430.0 | 5,370.0 | 5,380.0 | 5,380.0 | 38,300 |
| 2018/02/15 | 5,330.0 | 5,470.0 | 5,330.0 | 5,400.0 | 5,400.0 | 29,200 |
| 2018/02/14 | 5,200.0 | 5,400.0 | 5,200.0 | 5,350.0 | 5,350.0 | 45,500 |
| 2018/02/13 | 5,190.0 | 5,370.0 | 5,190.0 | 5,250.0 | 5,250.0 | 79,800 |
| 2018/02/09 | 5,390.0 | 5,430.0 | 5,250.0 | 5,390.0 | 5,390.0 | 55,700 |
| 2018/02/08 | 5,430.0 | 5,530.0 | 5,360.0 | 5,480.0 | 5,480.0 | 38,500 |
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。
