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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,750.0 | 6,000.0 | 5,710.0 | 5,900.0 | 5,900.0 | 128,800 |
| 2018/06/05 | 5,340.0 | 5,710.0 | 5,330.0 | 5,670.0 | 5,670.0 | 94,000 |
| 2018/06/04 | 5,170.0 | 5,280.0 | 5,120.0 | 5,260.0 | 5,260.0 | 27,000 |
| 2018/06/01 | 5,070.0 | 5,100.0 | 4,990.0 | 5,070.0 | 5,070.0 | 30,000 |
| 2018/05/31 | 5,080.0 | 5,090.0 | 4,955.0 | 4,995.0 | 4,995.0 | 32,900 |
| 2018/05/30 | 5,080.0 | 5,120.0 | 4,985.0 | 5,060.0 | 5,060.0 | 35,000 |
| 2018/05/29 | 5,230.0 | 5,230.0 | 5,120.0 | 5,180.0 | 5,180.0 | 12,200 |
| 2018/05/28 | 5,250.0 | 5,270.0 | 5,150.0 | 5,230.0 | 5,230.0 | 20,500 |
| 2018/05/25 | 5,390.0 | 5,390.0 | 5,190.0 | 5,250.0 | 5,250.0 | 30,600 |
| 2018/05/24 | 5,510.0 | 5,510.0 | 5,290.0 | 5,320.0 | 5,320.0 | 27,200 |
| 2018/05/23 | 5,480.0 | 5,510.0 | 5,400.0 | 5,510.0 | 5,510.0 | 21,900 |
| 2018/05/22 | 5,450.0 | 5,510.0 | 5,380.0 | 5,500.0 | 5,500.0 | 18,500 |
| 2018/05/21 | 5,440.0 | 5,460.0 | 5,400.0 | 5,430.0 | 5,430.0 | 21,700 |
| 2018/05/18 | 5,470.0 | 5,480.0 | 5,430.0 | 5,440.0 | 5,440.0 | 23,200 |
| 2018/05/17 | 5,440.0 | 5,490.0 | 5,400.0 | 5,480.0 | 5,480.0 | 19,900 |
| 2018/05/16 | 5,380.0 | 5,600.0 | 5,360.0 | 5,450.0 | 5,450.0 | 61,200 |
| 2018/05/15 | 5,260.0 | 5,300.0 | 5,240.0 | 5,260.0 | 5,260.0 | 22,300 |
| 2018/05/14 | 5,310.0 | 5,340.0 | 5,260.0 | 5,310.0 | 5,310.0 | 16,600 |
| 2018/05/11 | 5,310.0 | 5,350.0 | 5,280.0 | 5,340.0 | 5,340.0 | 20,200 |
| 2018/05/10 | 5,260.0 | 5,400.0 | 5,260.0 | 5,330.0 | 5,330.0 | 17,100 |
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。
