5,125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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 3,505.0 | 3,575.0 | 3,490.0 | 3,540.0 | 3,540.0 | 41,500 |
| 2020/09/25 | 3,385.0 | 3,475.0 | 3,385.0 | 3,470.0 | 3,470.0 | 23,600 |
| 2020/09/24 | 3,400.0 | 3,400.0 | 3,335.0 | 3,355.0 | 3,355.0 | 20,500 |
| 2020/09/23 | 3,370.0 | 3,455.0 | 3,370.0 | 3,420.0 | 3,420.0 | 25,500 |
| 2020/09/18 | 3,365.0 | 3,455.0 | 3,355.0 | 3,440.0 | 3,440.0 | 24,300 |
| 2020/09/17 | 3,375.0 | 3,410.0 | 3,360.0 | 3,370.0 | 3,370.0 | 11,800 |
| 2020/09/16 | 3,410.0 | 3,455.0 | 3,390.0 | 3,395.0 | 3,395.0 | 16,300 |
| 2020/09/15 | 3,430.0 | 3,470.0 | 3,395.0 | 3,440.0 | 3,440.0 | 17,000 |
| 2020/09/14 | 3,425.0 | 3,485.0 | 3,425.0 | 3,445.0 | 3,445.0 | 17,800 |
| 2020/09/11 | 3,310.0 | 3,415.0 | 3,290.0 | 3,415.0 | 3,415.0 | 19,900 |
| 2020/09/10 | 3,315.0 | 3,345.0 | 3,300.0 | 3,320.0 | 3,320.0 | 15,100 |
| 2020/09/09 | 3,370.0 | 3,370.0 | 3,270.0 | 3,290.0 | 3,290.0 | 45,600 |
| 2020/09/08 | 3,380.0 | 3,440.0 | 3,380.0 | 3,440.0 | 3,440.0 | 9,700 |
| 2020/09/07 | 3,380.0 | 3,405.0 | 3,375.0 | 3,375.0 | 3,375.0 | 8,200 |
| 2020/09/04 | 3,355.0 | 3,405.0 | 3,355.0 | 3,390.0 | 3,390.0 | 12,200 |
| 2020/09/03 | 3,450.0 | 3,465.0 | 3,375.0 | 3,415.0 | 3,415.0 | 22,400 |
| 2020/09/02 | 3,465.0 | 3,465.0 | 3,390.0 | 3,450.0 | 3,450.0 | 16,800 |
| 2020/09/01 | 3,455.0 | 3,455.0 | 3,365.0 | 3,425.0 | 3,425.0 | 20,100 |
| 2020/08/31 | 3,460.0 | 3,475.0 | 3,420.0 | 3,450.0 | 3,450.0 | 24,700 |
| 2020/08/28 | 3,515.0 | 3,540.0 | 3,425.0 | 3,460.0 | 3,460.0 | 29,100 |
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。
