5,168円
住友商事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 | 1,233.0 | 1,237.5 | 1,218.5 | 1,218.5 | 1,218.5 | 3,524,500 |
| 2020/06/26 | 1,247.5 | 1,258.0 | 1,243.5 | 1,250.5 | 1,250.5 | 3,005,200 |
| 2020/06/25 | 1,255.0 | 1,258.5 | 1,233.5 | 1,235.5 | 1,235.5 | 3,880,700 |
| 2020/06/24 | 1,270.0 | 1,275.5 | 1,262.5 | 1,268.0 | 1,268.0 | 3,711,800 |
| 2020/06/23 | 1,270.0 | 1,289.0 | 1,263.5 | 1,272.0 | 1,272.0 | 2,952,400 |
| 2020/06/22 | 1,264.0 | 1,276.0 | 1,261.0 | 1,265.0 | 1,265.0 | 2,503,000 |
| 2020/06/19 | 1,280.0 | 1,282.0 | 1,260.0 | 1,269.5 | 1,269.5 | 6,396,100 |
| 2020/06/18 | 1,270.0 | 1,273.0 | 1,255.0 | 1,267.5 | 1,267.5 | 2,526,200 |
| 2020/06/17 | 1,287.0 | 1,289.5 | 1,267.0 | 1,276.0 | 1,276.0 | 2,641,400 |
| 2020/06/16 | 1,270.5 | 1,302.0 | 1,261.0 | 1,297.5 | 1,297.5 | 3,841,000 |
| 2020/06/15 | 1,269.5 | 1,274.5 | 1,238.0 | 1,238.0 | 1,238.0 | 3,103,600 |
| 2020/06/12 | 1,266.5 | 1,282.5 | 1,247.5 | 1,280.5 | 1,280.5 | 5,100,000 |
| 2020/06/11 | 1,300.5 | 1,311.5 | 1,288.5 | 1,289.5 | 1,289.5 | 4,417,000 |
| 2020/06/10 | 1,328.0 | 1,343.5 | 1,322.0 | 1,333.0 | 1,333.0 | 3,234,200 |
| 2020/06/09 | 1,365.0 | 1,367.0 | 1,335.0 | 1,348.0 | 1,348.0 | 3,865,800 |
| 2020/06/08 | 1,359.5 | 1,361.5 | 1,346.5 | 1,361.0 | 1,361.0 | 3,523,500 |
| 2020/06/05 | 1,325.0 | 1,336.0 | 1,312.5 | 1,334.5 | 1,334.5 | 3,486,500 |
| 2020/06/04 | 1,336.5 | 1,340.5 | 1,298.0 | 1,309.5 | 1,309.5 | 4,025,100 |
| 2020/06/03 | 1,336.0 | 1,338.0 | 1,313.5 | 1,321.0 | 1,321.0 | 3,477,600 |
| 2020/06/02 | 1,290.0 | 1,313.0 | 1,286.5 | 1,308.0 | 1,308.0 | 3,153,700 |
おすすめ条件でスクリーニングされた銘柄を見る
住友商事の取引履歴を振り返りませんか？
住友商事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。
