5,129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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 5,550.0 | 5,550.0 | 5,440.0 | 5,460.0 | 5,460.0 | 17,000 |
| 2017/07/11 | 5,480.0 | 5,530.0 | 5,450.0 | 5,530.0 | 5,530.0 | 31,600 |
| 2017/07/10 | 5,400.0 | 5,470.0 | 5,400.0 | 5,420.0 | 5,420.0 | 23,700 |
| 2017/07/07 | 5,420.0 | 5,460.0 | 5,380.0 | 5,400.0 | 5,400.0 | 16,700 |
| 2017/07/06 | 5,480.0 | 5,480.0 | 5,410.0 | 5,430.0 | 5,430.0 | 24,000 |
| 2017/07/05 | 5,410.0 | 5,490.0 | 5,410.0 | 5,440.0 | 5,440.0 | 38,500 |
| 2017/07/04 | 5,550.0 | 5,550.0 | 5,420.0 | 5,440.0 | 5,440.0 | 32,100 |
| 2017/07/03 | 5,540.0 | 5,580.0 | 5,500.0 | 5,510.0 | 5,510.0 | 30,700 |
| 2017/06/30 | 5,460.0 | 5,520.0 | 5,400.0 | 5,510.0 | 5,510.0 | 37,200 |
| 2017/06/29 | 5,590.0 | 5,590.0 | 5,480.0 | 5,500.0 | 5,500.0 | 26,300 |
| 2017/06/28 | 5,580.0 | 5,600.0 | 5,520.0 | 5,530.0 | 5,530.0 | 36,500 |
| 2017/06/27 | 5,510.0 | 5,600.0 | 5,490.0 | 5,580.0 | 5,580.0 | 43,700 |
| 2017/06/26 | 5,480.0 | 5,520.0 | 5,460.0 | 5,510.0 | 5,510.0 | 33,900 |
| 2017/06/23 | 5,530.0 | 5,530.0 | 5,420.0 | 5,450.0 | 5,450.0 | 46,600 |
| 2017/06/22 | 5,410.0 | 5,530.0 | 5,410.0 | 5,500.0 | 5,500.0 | 60,600 |
| 2017/06/21 | 5,320.0 | 5,430.0 | 5,310.0 | 5,400.0 | 5,400.0 | 34,000 |
| 2017/06/20 | 5,400.0 | 5,450.0 | 5,360.0 | 5,370.0 | 5,370.0 | 49,400 |
| 2017/06/19 | 5,400.0 | 5,440.0 | 5,370.0 | 5,370.0 | 5,370.0 | 29,900 |
| 2017/06/16 | 5,300.0 | 5,430.0 | 5,290.0 | 5,390.0 | 5,390.0 | 91,800 |
| 2017/06/15 | 5,340.0 | 5,350.0 | 5,270.0 | 5,300.0 | 5,300.0 | 47,000 |
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。
