5,347円
住友電気工業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) |
|---|---|---|---|---|---|---|
| 2020/02/28 | 1,310.5 | 1,314.5 | 1,281.5 | 1,290.5 | 1,290.5 | 4,989,900 |
| 2020/02/27 | 1,350.0 | 1,360.0 | 1,338.0 | 1,343.5 | 1,343.5 | 2,772,600 |
| 2020/02/26 | 1,370.0 | 1,383.0 | 1,356.5 | 1,380.0 | 1,380.0 | 3,172,700 |
| 2020/02/25 | 1,370.0 | 1,398.5 | 1,368.0 | 1,389.5 | 1,389.5 | 3,263,100 |
| 2020/02/21 | 1,457.5 | 1,470.0 | 1,450.0 | 1,453.0 | 1,453.0 | 1,487,700 |
| 2020/02/20 | 1,466.5 | 1,477.5 | 1,453.0 | 1,458.5 | 1,458.5 | 1,715,700 |
| 2020/02/19 | 1,452.0 | 1,452.0 | 1,435.0 | 1,444.0 | 1,444.0 | 2,028,500 |
| 2020/02/18 | 1,449.0 | 1,467.5 | 1,448.5 | 1,457.0 | 1,457.0 | 1,921,400 |
| 2020/02/17 | 1,447.5 | 1,464.0 | 1,436.0 | 1,459.0 | 1,459.0 | 1,568,200 |
| 2020/02/14 | 1,474.0 | 1,476.0 | 1,459.5 | 1,469.0 | 1,469.0 | 2,554,200 |
| 2020/02/13 | 1,491.0 | 1,491.0 | 1,475.5 | 1,485.0 | 1,485.0 | 1,754,000 |
| 2020/02/12 | 1,487.0 | 1,495.5 | 1,477.5 | 1,492.5 | 1,492.5 | 2,067,100 |
| 2020/02/10 | 1,495.5 | 1,499.5 | 1,485.5 | 1,490.5 | 1,490.5 | 2,191,900 |
| 2020/02/07 | 1,533.5 | 1,537.5 | 1,514.0 | 1,518.0 | 1,518.0 | 2,026,400 |
| 2020/02/06 | 1,545.5 | 1,558.0 | 1,484.0 | 1,542.5 | 1,542.5 | 4,383,100 |
| 2020/02/05 | 1,494.0 | 1,495.0 | 1,473.0 | 1,475.5 | 1,475.5 | 2,415,800 |
| 2020/02/04 | 1,450.5 | 1,471.0 | 1,447.0 | 1,471.0 | 1,471.0 | 2,943,600 |
| 2020/02/03 | 1,450.0 | 1,468.5 | 1,439.5 | 1,458.0 | 1,458.0 | 2,619,200 |
| 2020/01/31 | 1,495.0 | 1,499.5 | 1,477.5 | 1,480.0 | 1,480.0 | 2,408,700 |
| 2020/01/30 | 1,511.0 | 1,514.0 | 1,478.5 | 1,485.5 | 1,485.5 | 3,044,900 |
おすすめ条件でスクリーニングされた銘柄を見る
住友電気工業の取引履歴を振り返りませんか？
住友電気工業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。
