1,718円
住友理工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) |
|---|---|---|---|---|---|---|
| 2024/05/08 | 1,273.0 | 1,282.0 | 1,255.0 | 1,257.0 | 1,257.0 | 250,200 |
| 2024/05/07 | 1,270.0 | 1,284.0 | 1,252.0 | 1,283.0 | 1,283.0 | 299,500 |
| 2024/05/02 | 1,278.0 | 1,278.0 | 1,261.0 | 1,263.0 | 1,263.0 | 119,100 |
| 2024/05/01 | 1,305.0 | 1,305.0 | 1,279.0 | 1,280.0 | 1,280.0 | 189,000 |
| 2024/04/30 | 1,299.0 | 1,318.0 | 1,277.0 | 1,318.0 | 1,318.0 | 164,000 |
| 2024/04/26 | 1,300.0 | 1,301.0 | 1,257.0 | 1,279.0 | 1,279.0 | 200,500 |
| 2024/04/25 | 1,350.0 | 1,360.0 | 1,321.0 | 1,321.0 | 1,321.0 | 129,500 |
| 2024/04/24 | 1,322.0 | 1,354.0 | 1,314.0 | 1,350.0 | 1,350.0 | 144,600 |
| 2024/04/23 | 1,355.0 | 1,355.0 | 1,315.0 | 1,331.0 | 1,331.0 | 124,300 |
| 2024/04/22 | 1,333.0 | 1,352.0 | 1,318.0 | 1,342.0 | 1,342.0 | 150,000 |
| 2024/04/19 | 1,341.0 | 1,341.0 | 1,290.0 | 1,314.0 | 1,314.0 | 251,700 |
| 2024/04/18 | 1,329.0 | 1,364.0 | 1,315.0 | 1,350.0 | 1,350.0 | 316,800 |
| 2024/04/17 | 1,281.0 | 1,298.0 | 1,253.0 | 1,269.0 | 1,269.0 | 214,400 |
| 2024/04/16 | 1,311.0 | 1,318.0 | 1,270.0 | 1,280.0 | 1,280.0 | 211,300 |
| 2024/04/15 | 1,308.0 | 1,333.0 | 1,297.0 | 1,323.0 | 1,323.0 | 73,600 |
| 2024/04/12 | 1,330.0 | 1,341.0 | 1,326.0 | 1,326.0 | 1,326.0 | 81,200 |
| 2024/04/11 | 1,316.0 | 1,343.0 | 1,306.0 | 1,342.0 | 1,342.0 | 132,300 |
| 2024/04/10 | 1,361.0 | 1,363.0 | 1,340.0 | 1,341.0 | 1,341.0 | 132,600 |
| 2024/04/09 | 1,342.0 | 1,362.0 | 1,329.0 | 1,360.0 | 1,360.0 | 190,400 |
| 2024/04/08 | 1,301.0 | 1,316.0 | 1,282.0 | 1,314.0 | 1,314.0 | 151,600 |
住友理工の取引履歴を振り返りませんか？
住友理工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。
