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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 6,800.0 | 6,830.0 | 6,600.0 | 6,600.0 | 6,600.0 | 92,300 |
| 2025/07/25 | 6,650.0 | 6,790.0 | 6,620.0 | 6,770.0 | 6,770.0 | 59,600 |
| 2025/07/24 | 6,590.0 | 6,680.0 | 6,570.0 | 6,650.0 | 6,650.0 | 45,400 |
| 2025/07/23 | 6,790.0 | 6,790.0 | 6,500.0 | 6,540.0 | 6,540.0 | 93,200 |
| 2025/07/22 | 6,770.0 | 6,880.0 | 6,680.0 | 6,720.0 | 6,720.0 | 84,000 |
| 2025/07/18 | 6,720.0 | 6,760.0 | 6,610.0 | 6,670.0 | 6,670.0 | 85,200 |
| 2025/07/17 | 6,690.0 | 6,770.0 | 6,660.0 | 6,700.0 | 6,700.0 | 73,300 |
| 2025/07/16 | 6,630.0 | 6,680.0 | 6,600.0 | 6,650.0 | 6,650.0 | 47,700 |
| 2025/07/15 | 6,640.0 | 6,670.0 | 6,550.0 | 6,600.0 | 6,600.0 | 62,400 |
| 2025/07/14 | 6,480.0 | 6,630.0 | 6,430.0 | 6,590.0 | 6,590.0 | 66,400 |
| 2025/07/11 | 6,420.0 | 6,510.0 | 6,420.0 | 6,420.0 | 6,420.0 | 42,300 |
| 2025/07/10 | 6,460.0 | 6,470.0 | 6,360.0 | 6,420.0 | 6,420.0 | 85,100 |
| 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 |
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。
