3,145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) |
---|---|---|---|---|---|---|
2024/05/17 | 3,450.0 | 3,495.0 | 3,430.0 | 3,480.0 | 3,480.0 | 57,300 |
2024/05/16 | 3,500.0 | 3,510.0 | 3,435.0 | 3,500.0 | 3,500.0 | 84,300 |
2024/05/15 | 3,535.0 | 3,555.0 | 3,470.0 | 3,490.0 | 3,490.0 | 83,200 |
2024/05/14 | 3,420.0 | 3,530.0 | 3,420.0 | 3,495.0 | 3,495.0 | 102,800 |
2024/05/13 | 3,635.0 | 3,640.0 | 3,440.0 | 3,445.0 | 3,445.0 | 105,500 |
2024/05/10 | 3,825.0 | 3,865.0 | 3,670.0 | 3,700.0 | 3,700.0 | 149,100 |
2024/05/09 | 3,330.0 | 3,890.0 | 3,325.0 | 3,825.0 | 3,825.0 | 348,700 |
2024/05/08 | 3,440.0 | 3,465.0 | 3,315.0 | 3,315.0 | 3,315.0 | 59,300 |
2024/05/07 | 3,510.0 | 3,510.0 | 3,460.0 | 3,490.0 | 3,490.0 | 23,200 |
2024/05/02 | 3,505.0 | 3,540.0 | 3,500.0 | 3,510.0 | 3,510.0 | 24,300 |
2024/05/01 | 3,535.0 | 3,535.0 | 3,475.0 | 3,525.0 | 3,525.0 | 16,300 |
2024/04/30 | 3,540.0 | 3,580.0 | 3,490.0 | 3,550.0 | 3,550.0 | 44,300 |
2024/04/26 | 3,400.0 | 3,555.0 | 3,375.0 | 3,520.0 | 3,520.0 | 55,300 |
2024/04/25 | 3,455.0 | 3,495.0 | 3,410.0 | 3,425.0 | 3,425.0 | 20,700 |
2024/04/24 | 3,425.0 | 3,500.0 | 3,425.0 | 3,475.0 | 3,475.0 | 27,500 |
2024/04/23 | 3,420.0 | 3,420.0 | 3,360.0 | 3,415.0 | 3,415.0 | 25,700 |
2024/04/22 | 3,445.0 | 3,445.0 | 3,360.0 | 3,360.0 | 3,360.0 | 45,300 |
2024/04/19 | 3,410.0 | 3,450.0 | 3,340.0 | 3,375.0 | 3,375.0 | 43,500 |
2024/04/18 | 3,435.0 | 3,480.0 | 3,430.0 | 3,460.0 | 3,460.0 | 29,200 |
2024/04/17 | 3,520.0 | 3,525.0 | 3,435.0 | 3,460.0 | 3,460.0 | 44,600 |
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。