4,661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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 9,730.0 | 9,730.0 | 9,720.0 | 9,730.0 | 9,730.0 | 228,000 |
| 2025/11/05 | 9,730.0 | 9,740.0 | 9,720.0 | 9,730.0 | 9,730.0 | 614,400 |
| 2025/11/04 | 9,710.0 | 9,730.0 | 9,710.0 | 9,730.0 | 9,730.0 | 542,600 |
| 2025/10/31 | 9,750.0 | 9,760.0 | 9,710.0 | 9,710.0 | 9,710.0 | 1,815,800 |
| 2025/10/30 | 7,750.0 | 9,120.0 | 7,650.0 | 9,120.0 | 9,120.0 | 713,800 |
| 2025/10/29 | 7,300.0 | 7,630.0 | 7,170.0 | 7,620.0 | 7,620.0 | 223,600 |
| 2025/10/28 | 7,400.0 | 7,400.0 | 6,980.0 | 7,060.0 | 7,060.0 | 71,500 |
| 2025/10/27 | 7,390.0 | 7,480.0 | 7,280.0 | 7,460.0 | 7,460.0 | 60,800 |
| 2025/10/24 | 7,240.0 | 7,280.0 | 7,200.0 | 7,280.0 | 7,280.0 | 38,100 |
| 2025/10/23 | 7,170.0 | 7,260.0 | 7,130.0 | 7,190.0 | 7,190.0 | 46,600 |
| 2025/10/22 | 7,000.0 | 7,220.0 | 6,980.0 | 7,220.0 | 7,220.0 | 95,500 |
| 2025/10/21 | 6,900.0 | 7,000.0 | 6,860.0 | 6,970.0 | 6,970.0 | 31,600 |
| 2025/10/20 | 6,930.0 | 6,930.0 | 6,840.0 | 6,900.0 | 6,900.0 | 32,400 |
| 2025/10/17 | 6,800.0 | 6,880.0 | 6,770.0 | 6,830.0 | 6,830.0 | 21,000 |
| 2025/10/16 | 6,940.0 | 6,970.0 | 6,840.0 | 6,860.0 | 6,860.0 | 29,000 |
| 2025/10/15 | 6,730.0 | 6,860.0 | 6,690.0 | 6,860.0 | 6,860.0 | 21,600 |
| 2025/10/14 | 6,630.0 | 6,820.0 | 6,600.0 | 6,650.0 | 6,650.0 | 54,500 |
| 2025/10/10 | 6,810.0 | 6,840.0 | 6,640.0 | 6,640.0 | 6,640.0 | 39,700 |
| 2025/10/09 | 6,990.0 | 7,010.0 | 6,870.0 | 6,910.0 | 6,910.0 | 45,800 |
| 2025/10/08 | 6,970.0 | 7,080.0 | 6,910.0 | 6,970.0 | 6,970.0 | 61,100 |
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。
