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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 5,830.0 | 5,830.0 | 5,510.0 | 5,570.0 | 5,570.0 | 35,400 |
| 2018/08/29 | 5,660.0 | 5,760.0 | 5,660.0 | 5,710.0 | 5,710.0 | 14,800 |
| 2018/08/28 | 5,800.0 | 5,820.0 | 5,670.0 | 5,700.0 | 5,700.0 | 22,600 |
| 2018/08/27 | 5,580.0 | 5,760.0 | 5,560.0 | 5,700.0 | 5,700.0 | 24,200 |
| 2018/08/24 | 5,570.0 | 5,600.0 | 5,500.0 | 5,550.0 | 5,550.0 | 33,600 |
| 2018/08/23 | 5,480.0 | 5,500.0 | 5,350.0 | 5,410.0 | 5,410.0 | 22,800 |
| 2018/08/22 | 5,440.0 | 5,490.0 | 5,410.0 | 5,430.0 | 5,430.0 | 16,400 |
| 2018/08/21 | 5,390.0 | 5,460.0 | 5,350.0 | 5,400.0 | 5,400.0 | 17,500 |
| 2018/08/20 | 5,510.0 | 5,560.0 | 5,430.0 | 5,450.0 | 5,450.0 | 14,200 |
| 2018/08/17 | 5,660.0 | 5,680.0 | 5,550.0 | 5,580.0 | 5,580.0 | 16,600 |
| 2018/08/16 | 5,710.0 | 5,730.0 | 5,640.0 | 5,660.0 | 5,660.0 | 20,600 |
| 2018/08/15 | 5,960.0 | 5,990.0 | 5,740.0 | 5,800.0 | 5,800.0 | 22,900 |
| 2018/08/14 | 5,660.0 | 5,830.0 | 5,650.0 | 5,830.0 | 5,830.0 | 32,100 |
| 2018/08/13 | 5,910.0 | 5,960.0 | 5,650.0 | 5,660.0 | 5,660.0 | 29,700 |
| 2018/08/10 | 6,070.0 | 6,130.0 | 6,020.0 | 6,060.0 | 6,060.0 | 31,800 |
| 2018/08/09 | 6,060.0 | 6,180.0 | 5,970.0 | 6,170.0 | 6,170.0 | 39,100 |
| 2018/08/08 | 5,930.0 | 6,170.0 | 5,930.0 | 6,060.0 | 6,060.0 | 35,500 |
| 2018/08/07 | 5,910.0 | 6,050.0 | 5,820.0 | 6,030.0 | 6,030.0 | 24,000 |
| 2018/08/06 | 6,040.0 | 6,140.0 | 5,950.0 | 5,970.0 | 5,970.0 | 67,600 |
| 2018/08/03 | 5,690.0 | 5,790.0 | 5,660.0 | 5,740.0 | 5,740.0 | 27,200 |
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。
