2,088円
住友ファーマ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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,505.0 | 1,515.0 | 1,453.0 | 1,453.0 | 1,453.0 | 1,108,900 |
| 2020/06/26 | 1,512.0 | 1,523.0 | 1,500.0 | 1,518.0 | 1,518.0 | 1,046,600 |
| 2020/06/25 | 1,487.0 | 1,506.0 | 1,476.0 | 1,491.0 | 1,491.0 | 1,026,800 |
| 2020/06/24 | 1,485.0 | 1,520.0 | 1,485.0 | 1,515.0 | 1,515.0 | 1,402,400 |
| 2020/06/23 | 1,500.0 | 1,510.0 | 1,451.0 | 1,490.0 | 1,490.0 | 824,300 |
| 2020/06/22 | 1,458.0 | 1,485.0 | 1,448.0 | 1,480.0 | 1,480.0 | 512,200 |
| 2020/06/19 | 1,475.0 | 1,485.0 | 1,442.0 | 1,479.0 | 1,479.0 | 1,321,300 |
| 2020/06/18 | 1,485.0 | 1,485.0 | 1,453.0 | 1,462.0 | 1,462.0 | 557,500 |
| 2020/06/17 | 1,511.0 | 1,515.0 | 1,476.0 | 1,485.0 | 1,485.0 | 713,100 |
| 2020/06/16 | 1,467.0 | 1,509.0 | 1,443.0 | 1,508.0 | 1,508.0 | 1,023,900 |
| 2020/06/15 | 1,476.0 | 1,482.0 | 1,416.0 | 1,416.0 | 1,416.0 | 872,300 |
| 2020/06/12 | 1,504.0 | 1,504.0 | 1,437.0 | 1,486.0 | 1,486.0 | 1,458,500 |
| 2020/06/11 | 1,585.0 | 1,589.0 | 1,510.0 | 1,514.0 | 1,514.0 | 1,225,800 |
| 2020/06/10 | 1,633.0 | 1,645.0 | 1,609.0 | 1,617.0 | 1,617.0 | 903,400 |
| 2020/06/09 | 1,668.0 | 1,676.0 | 1,615.0 | 1,621.0 | 1,621.0 | 1,185,800 |
| 2020/06/08 | 1,580.0 | 1,650.0 | 1,570.0 | 1,650.0 | 1,650.0 | 1,194,400 |
| 2020/06/05 | 1,577.0 | 1,578.0 | 1,552.0 | 1,565.0 | 1,565.0 | 1,143,400 |
| 2020/06/04 | 1,620.0 | 1,631.0 | 1,563.0 | 1,579.0 | 1,579.0 | 964,000 |
| 2020/06/03 | 1,599.0 | 1,632.0 | 1,581.0 | 1,598.0 | 1,598.0 | 1,880,000 |
| 2020/06/02 | 1,513.0 | 1,572.0 | 1,509.0 | 1,570.0 | 1,570.0 | 1,430,700 |
おすすめ条件でスクリーニングされた銘柄を見る
住友ファーマの取引履歴を振り返りませんか？
住友ファーマ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。
