4,659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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 6,110.0 | 6,170.0 | 6,030.0 | 6,140.0 | 6,140.0 | 78,100 |
| 2025/06/10 | 6,180.0 | 6,260.0 | 6,160.0 | 6,170.0 | 6,170.0 | 52,700 |
| 2025/06/09 | 6,310.0 | 6,410.0 | 6,170.0 | 6,210.0 | 6,210.0 | 64,300 |
| 2025/06/06 | 6,390.0 | 6,440.0 | 6,260.0 | 6,290.0 | 6,290.0 | 63,700 |
| 2025/06/05 | 6,460.0 | 6,550.0 | 6,400.0 | 6,420.0 | 6,420.0 | 61,900 |
| 2025/06/04 | 6,650.0 | 6,740.0 | 6,420.0 | 6,480.0 | 6,480.0 | 122,100 |
| 2025/06/03 | 6,690.0 | 6,720.0 | 6,560.0 | 6,640.0 | 6,640.0 | 109,300 |
| 2025/06/02 | 6,450.0 | 6,630.0 | 6,410.0 | 6,610.0 | 6,610.0 | 155,300 |
| 2025/05/30 | 6,320.0 | 6,460.0 | 6,320.0 | 6,450.0 | 6,450.0 | 153,700 |
| 2025/05/29 | 6,310.0 | 6,380.0 | 6,230.0 | 6,330.0 | 6,330.0 | 103,800 |
| 2025/05/28 | 6,180.0 | 6,280.0 | 6,150.0 | 6,220.0 | 6,220.0 | 123,800 |
| 2025/05/27 | 5,970.0 | 6,130.0 | 5,970.0 | 6,040.0 | 6,040.0 | 45,900 |
| 2025/05/26 | 5,990.0 | 6,050.0 | 5,940.0 | 6,000.0 | 6,000.0 | 55,200 |
| 2025/05/23 | 5,860.0 | 6,120.0 | 5,860.0 | 5,920.0 | 5,920.0 | 133,300 |
| 2025/05/22 | 5,720.0 | 5,830.0 | 5,680.0 | 5,790.0 | 5,790.0 | 57,200 |
| 2025/05/21 | 5,790.0 | 5,810.0 | 5,690.0 | 5,720.0 | 5,720.0 | 66,400 |
| 2025/05/20 | 5,750.0 | 5,890.0 | 5,710.0 | 5,800.0 | 5,800.0 | 112,000 |
| 2025/05/19 | 5,570.0 | 5,740.0 | 5,560.0 | 5,710.0 | 5,710.0 | 93,300 |
| 2025/05/16 | 5,470.0 | 5,530.0 | 5,420.0 | 5,520.0 | 5,520.0 | 67,800 |
| 2025/05/15 | 5,450.0 | 5,550.0 | 5,420.0 | 5,480.0 | 5,480.0 | 69,100 |
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。
