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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/14 | 5,420.0 | 5,500.0 | 5,260.0 | 5,500.0 | 5,500.0 | 99,500 |
| 2025/05/13 | 5,460.0 | 5,570.0 | 5,310.0 | 5,490.0 | 5,490.0 | 101,600 |
| 2025/05/12 | 5,250.0 | 5,480.0 | 5,210.0 | 5,460.0 | 5,460.0 | 157,400 |
| 2025/05/09 | 5,550.0 | 5,860.0 | 5,110.0 | 5,260.0 | 5,260.0 | 397,500 |
| 2025/05/08 | 5,210.0 | 5,410.0 | 5,120.0 | 5,410.0 | 5,410.0 | 84,500 |
| 2025/05/07 | 5,110.0 | 5,240.0 | 5,060.0 | 5,200.0 | 5,200.0 | 36,600 |
| 2025/05/02 | 5,160.0 | 5,170.0 | 5,020.0 | 5,120.0 | 5,120.0 | 45,200 |
| 2025/05/01 | 5,180.0 | 5,230.0 | 5,060.0 | 5,120.0 | 5,120.0 | 59,000 |
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。
