2,077円
住友ゴム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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,606.5 | 1,636.5 | 1,591.5 | 1,606.0 | 1,606.0 | 2,648,700 |
| 2024/09/19 | 1,550.0 | 1,561.0 | 1,542.5 | 1,551.0 | 1,551.0 | 1,373,900 |
| 2024/09/18 | 1,506.5 | 1,523.5 | 1,502.0 | 1,523.5 | 1,523.5 | 1,241,100 |
| 2024/09/17 | 1,513.5 | 1,516.5 | 1,475.5 | 1,497.0 | 1,497.0 | 903,800 |
| 2024/09/13 | 1,493.0 | 1,506.0 | 1,484.5 | 1,495.5 | 1,495.5 | 893,500 |
| 2024/09/12 | 1,510.0 | 1,518.5 | 1,490.0 | 1,506.5 | 1,506.5 | 691,600 |
| 2024/09/11 | 1,498.0 | 1,509.0 | 1,462.0 | 1,473.0 | 1,473.0 | 918,000 |
| 2024/09/10 | 1,506.0 | 1,519.0 | 1,499.0 | 1,506.5 | 1,506.5 | 977,200 |
| 2024/09/09 | 1,490.0 | 1,497.5 | 1,461.0 | 1,496.5 | 1,496.5 | 1,034,800 |
| 2024/09/06 | 1,511.5 | 1,545.0 | 1,505.5 | 1,516.0 | 1,516.0 | 1,633,100 |
| 2024/09/05 | 1,460.5 | 1,535.0 | 1,455.0 | 1,517.5 | 1,517.5 | 2,140,500 |
| 2024/09/04 | 1,466.0 | 1,472.0 | 1,452.0 | 1,459.5 | 1,459.5 | 891,400 |
| 2024/09/03 | 1,504.0 | 1,510.0 | 1,490.0 | 1,497.0 | 1,497.0 | 465,500 |
| 2024/09/02 | 1,507.5 | 1,514.0 | 1,485.0 | 1,503.0 | 1,503.0 | 806,200 |
| 2024/08/30 | 1,488.5 | 1,492.0 | 1,475.5 | 1,487.0 | 1,487.0 | 749,400 |
| 2024/08/29 | 1,475.0 | 1,489.5 | 1,468.5 | 1,487.0 | 1,487.0 | 656,900 |
| 2024/08/28 | 1,460.0 | 1,477.0 | 1,452.5 | 1,471.0 | 1,471.0 | 621,900 |
| 2024/08/27 | 1,474.0 | 1,478.5 | 1,466.0 | 1,473.0 | 1,473.0 | 477,200 |
| 2024/08/26 | 1,473.0 | 1,479.5 | 1,450.0 | 1,465.0 | 1,465.0 | 605,300 |
| 2024/08/23 | 1,498.5 | 1,503.0 | 1,479.0 | 1,490.0 | 1,490.0 | 840,800 |
住友ゴム工業の取引履歴を振り返りませんか？
住友ゴム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。
