5,267円
住友精化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) |
|---|---|---|---|---|---|---|
| 2026/02/17 | 6,690.0 | 6,800.0 | 6,640.0 | 6,730.0 | 6,730.0 | 41,100 |
| 2026/02/16 | 6,640.0 | 6,710.0 | 6,570.0 | 6,660.0 | 6,660.0 | 57,000 |
| 2026/02/13 | 6,570.0 | 6,600.0 | 6,410.0 | 6,540.0 | 6,540.0 | 57,800 |
| 2026/02/12 | 6,430.0 | 6,670.0 | 6,390.0 | 6,630.0 | 6,630.0 | 96,100 |
| 2026/02/10 | 6,210.0 | 6,420.0 | 6,150.0 | 6,370.0 | 6,370.0 | 128,400 |
| 2026/02/09 | 5,570.0 | 6,400.0 | 5,490.0 | 6,220.0 | 6,220.0 | 223,300 |
| 2026/02/06 | 5,470.0 | 5,510.0 | 5,440.0 | 5,480.0 | 5,480.0 | 25,800 |
| 2026/02/05 | 5,500.0 | 5,520.0 | 5,470.0 | 5,500.0 | 5,500.0 | 27,300 |
| 2026/02/04 | 5,370.0 | 5,490.0 | 5,360.0 | 5,490.0 | 5,490.0 | 31,600 |
| 2026/02/03 | 5,370.0 | 5,390.0 | 5,350.0 | 5,360.0 | 5,360.0 | 31,600 |
| 2026/02/02 | 5,390.0 | 5,430.0 | 5,320.0 | 5,320.0 | 5,320.0 | 35,400 |
| 2026/01/30 | 5,330.0 | 5,380.0 | 5,310.0 | 5,360.0 | 5,360.0 | 25,500 |
| 2026/01/29 | 5,290.0 | 5,350.0 | 5,230.0 | 5,320.0 | 5,320.0 | 39,700 |
| 2026/01/28 | 5,350.0 | 5,380.0 | 5,280.0 | 5,290.0 | 5,290.0 | 26,300 |
| 2026/01/27 | 5,330.0 | 5,370.0 | 5,290.0 | 5,360.0 | 5,360.0 | 26,900 |
| 2026/01/26 | 5,380.0 | 5,390.0 | 5,300.0 | 5,300.0 | 5,300.0 | 37,100 |
| 2026/01/23 | 5,420.0 | 5,440.0 | 5,390.0 | 5,410.0 | 5,410.0 | 21,700 |
| 2026/01/22 | 5,350.0 | 5,420.0 | 5,330.0 | 5,420.0 | 5,420.0 | 28,300 |
| 2026/01/21 | 5,320.0 | 5,350.0 | 5,270.0 | 5,350.0 | 5,350.0 | 30,000 |
| 2026/01/20 | 5,470.0 | 5,470.0 | 5,360.0 | 5,370.0 | 5,370.0 | 34,500 |
おすすめ条件でスクリーニングされた銘柄を見る
住友精化の取引履歴を振り返りませんか？
住友精化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。
