5,151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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 4,760.0 | 4,810.0 | 4,740.0 | 4,790.0 | 4,790.0 | 22,700 |
| 2025/11/05 | 4,770.0 | 4,770.0 | 4,690.0 | 4,745.0 | 4,745.0 | 32,600 |
| 2025/11/04 | 4,800.0 | 4,825.0 | 4,760.0 | 4,770.0 | 4,770.0 | 23,700 |
| 2025/10/31 | 4,760.0 | 4,790.0 | 4,730.0 | 4,780.0 | 4,780.0 | 33,700 |
| 2025/10/30 | 4,690.0 | 4,730.0 | 4,690.0 | 4,730.0 | 4,730.0 | 85,800 |
| 2025/10/29 | 4,730.0 | 4,730.0 | 4,690.0 | 4,700.0 | 4,700.0 | 41,100 |
| 2025/10/28 | 4,850.0 | 4,855.0 | 4,730.0 | 4,730.0 | 4,730.0 | 50,700 |
| 2025/10/27 | 4,875.0 | 4,895.0 | 4,845.0 | 4,890.0 | 4,890.0 | 35,600 |
| 2025/10/24 | 4,860.0 | 4,880.0 | 4,840.0 | 4,850.0 | 4,850.0 | 19,800 |
| 2025/10/23 | 4,800.0 | 4,860.0 | 4,790.0 | 4,845.0 | 4,845.0 | 29,600 |
| 2025/10/22 | 4,795.0 | 4,830.0 | 4,775.0 | 4,820.0 | 4,820.0 | 68,300 |
| 2025/10/21 | 4,765.0 | 4,795.0 | 4,755.0 | 4,790.0 | 4,790.0 | 28,200 |
| 2025/10/20 | 4,800.0 | 4,800.0 | 4,760.0 | 4,765.0 | 4,765.0 | 19,200 |
| 2025/10/17 | 4,770.0 | 4,770.0 | 4,710.0 | 4,750.0 | 4,750.0 | 25,200 |
| 2025/10/16 | 4,780.0 | 4,805.0 | 4,760.0 | 4,795.0 | 4,795.0 | 31,300 |
| 2025/10/15 | 4,725.0 | 4,775.0 | 4,700.0 | 4,770.0 | 4,770.0 | 32,200 |
| 2025/10/14 | 4,640.0 | 4,725.0 | 4,640.0 | 4,720.0 | 4,720.0 | 43,700 |
| 2025/10/10 | 4,740.0 | 4,745.0 | 4,675.0 | 4,675.0 | 4,675.0 | 45,000 |
| 2025/10/09 | 4,740.0 | 4,780.0 | 4,735.0 | 4,780.0 | 4,780.0 | 27,200 |
| 2025/10/08 | 4,770.0 | 4,780.0 | 4,735.0 | 4,740.0 | 4,740.0 | 26,900 |
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。
