4,640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) |
|---|---|---|---|---|---|---|
| 2025/11/25 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 103,700 |
| 2025/11/21 | 9,730.0 | 9,740.0 | 9,730.0 | 9,740.0 | 9,740.0 | 220,400 |
| 2025/11/20 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 9,730.0 | 146,700 |
| 2025/11/19 | 9,730.0 | 9,740.0 | 9,720.0 | 9,730.0 | 9,730.0 | 323,700 |
| 2025/11/18 | 9,730.0 | 9,730.0 | 9,720.0 | 9,730.0 | 9,730.0 | 196,400 |
| 2025/11/17 | 9,730.0 | 9,730.0 | 9,720.0 | 9,720.0 | 9,720.0 | 124,500 |
| 2025/11/14 | 9,720.0 | 9,730.0 | 9,720.0 | 9,720.0 | 9,720.0 | 107,900 |
| 2025/11/13 | 9,730.0 | 9,730.0 | 9,720.0 | 9,720.0 | 9,720.0 | 145,100 |
| 2025/11/12 | 9,720.0 | 9,730.0 | 9,720.0 | 9,730.0 | 9,730.0 | 141,600 |
| 2025/11/11 | 9,720.0 | 9,730.0 | 9,720.0 | 9,720.0 | 9,720.0 | 171,400 |
| 2025/11/10 | 9,730.0 | 9,730.0 | 9,720.0 | 9,720.0 | 9,720.0 | 572,200 |
| 2025/11/07 | 9,730.0 | 9,730.0 | 9,720.0 | 9,730.0 | 9,730.0 | 250,400 |
| 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 |
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。
