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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 6,460.0 | 6,550.0 | 6,450.0 | 6,510.0 | 6,510.0 | 42,500 |
| 2025/07/08 | 6,440.0 | 6,510.0 | 6,380.0 | 6,500.0 | 6,500.0 | 60,500 |
| 2025/07/07 | 6,500.0 | 6,500.0 | 6,360.0 | 6,470.0 | 6,470.0 | 46,100 |
| 2025/07/04 | 6,350.0 | 6,490.0 | 6,330.0 | 6,440.0 | 6,440.0 | 74,800 |
| 2025/07/03 | 6,530.0 | 6,540.0 | 6,210.0 | 6,310.0 | 6,310.0 | 126,200 |
| 2025/07/02 | 6,290.0 | 6,600.0 | 6,290.0 | 6,530.0 | 6,530.0 | 215,700 |
| 2025/07/01 | 6,200.0 | 6,280.0 | 6,180.0 | 6,240.0 | 6,240.0 | 73,600 |
| 2025/06/30 | 6,190.0 | 6,290.0 | 6,170.0 | 6,170.0 | 6,170.0 | 66,400 |
| 2025/06/27 | 6,110.0 | 6,120.0 | 6,060.0 | 6,110.0 | 6,110.0 | 42,800 |
| 2025/06/26 | 6,080.0 | 6,100.0 | 6,030.0 | 6,080.0 | 6,080.0 | 44,300 |
| 2025/06/25 | 6,090.0 | 6,130.0 | 6,000.0 | 6,110.0 | 6,110.0 | 45,900 |
| 2025/06/24 | 6,150.0 | 6,150.0 | 6,030.0 | 6,140.0 | 6,140.0 | 50,800 |
| 2025/06/23 | 6,130.0 | 6,200.0 | 6,050.0 | 6,060.0 | 6,060.0 | 54,800 |
| 2025/06/20 | 6,100.0 | 6,160.0 | 6,040.0 | 6,120.0 | 6,120.0 | 115,100 |
| 2025/06/19 | 6,150.0 | 6,180.0 | 6,060.0 | 6,100.0 | 6,100.0 | 76,200 |
| 2025/06/18 | 6,210.0 | 6,280.0 | 6,130.0 | 6,150.0 | 6,150.0 | 64,500 |
| 2025/06/17 | 6,330.0 | 6,500.0 | 6,260.0 | 6,260.0 | 6,260.0 | 102,000 |
| 2025/06/16 | 6,220.0 | 6,320.0 | 6,210.0 | 6,290.0 | 6,290.0 | 51,300 |
| 2025/06/13 | 6,180.0 | 6,230.0 | 6,130.0 | 6,180.0 | 6,180.0 | 48,100 |
| 2025/06/12 | 6,080.0 | 6,230.0 | 6,060.0 | 6,180.0 | 6,180.0 | 70,500 |
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。
