4,633円
住友電設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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 1,600.0 | 1,601.0 | 1,587.0 | 1,587.0 | 1,587.0 | 53,800 |
| 2017/06/13 | 1,606.0 | 1,616.0 | 1,579.0 | 1,581.0 | 1,581.0 | 86,100 |
| 2017/06/12 | 1,586.0 | 1,611.0 | 1,582.0 | 1,609.0 | 1,609.0 | 78,600 |
| 2017/06/09 | 1,571.0 | 1,590.0 | 1,566.0 | 1,586.0 | 1,586.0 | 72,700 |
| 2017/06/08 | 1,566.0 | 1,575.0 | 1,550.0 | 1,565.0 | 1,565.0 | 75,200 |
| 2017/06/07 | 1,570.0 | 1,577.0 | 1,560.0 | 1,566.0 | 1,566.0 | 60,600 |
| 2017/06/06 | 1,548.0 | 1,586.0 | 1,548.0 | 1,558.0 | 1,558.0 | 106,300 |
| 2017/06/05 | 1,526.0 | 1,546.0 | 1,514.0 | 1,542.0 | 1,542.0 | 43,800 |
| 2017/06/02 | 1,520.0 | 1,547.0 | 1,519.0 | 1,540.0 | 1,540.0 | 96,200 |
| 2017/06/01 | 1,481.0 | 1,517.0 | 1,476.0 | 1,512.0 | 1,512.0 | 84,600 |
| 2017/05/31 | 1,480.0 | 1,497.0 | 1,474.0 | 1,476.0 | 1,476.0 | 125,500 |
| 2017/05/30 | 1,464.0 | 1,477.0 | 1,459.0 | 1,475.0 | 1,475.0 | 36,500 |
| 2017/05/29 | 1,460.0 | 1,477.0 | 1,451.0 | 1,467.0 | 1,467.0 | 53,300 |
| 2017/05/26 | 1,456.0 | 1,464.0 | 1,453.0 | 1,458.0 | 1,458.0 | 65,200 |
| 2017/05/25 | 1,465.0 | 1,475.0 | 1,462.0 | 1,468.0 | 1,468.0 | 38,800 |
| 2017/05/24 | 1,470.0 | 1,470.0 | 1,458.0 | 1,468.0 | 1,468.0 | 33,500 |
| 2017/05/23 | 1,468.0 | 1,474.0 | 1,455.0 | 1,460.0 | 1,460.0 | 42,700 |
| 2017/05/22 | 1,442.0 | 1,463.0 | 1,436.0 | 1,462.0 | 1,462.0 | 33,300 |
| 2017/05/19 | 1,420.0 | 1,446.0 | 1,420.0 | 1,438.0 | 1,438.0 | 36,900 |
| 2017/05/18 | 1,425.0 | 1,440.0 | 1,425.0 | 1,433.0 | 1,433.0 | 49,000 |
おすすめ条件でスクリーニングされた銘柄を見る
住友電設の取引履歴を振り返りませんか？
住友電設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。
