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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 6,470.0 | 6,470.0 | 6,380.0 | 6,400.0 | 6,400.0 | 17,100 |
| 2018/01/09 | 6,420.0 | 6,460.0 | 6,350.0 | 6,410.0 | 6,410.0 | 33,400 |
| 2018/01/05 | 6,400.0 | 6,400.0 | 6,290.0 | 6,340.0 | 6,340.0 | 35,700 |
| 2018/01/04 | 6,360.0 | 6,420.0 | 6,300.0 | 6,360.0 | 6,360.0 | 24,100 |
| 2017/12/29 | 6,270.0 | 6,320.0 | 6,240.0 | 6,260.0 | 6,260.0 | 11,900 |
| 2017/12/28 | 6,400.0 | 6,400.0 | 6,250.0 | 6,270.0 | 6,270.0 | 16,400 |
| 2017/12/27 | 6,300.0 | 6,370.0 | 6,290.0 | 6,360.0 | 6,360.0 | 15,800 |
| 2017/12/26 | 6,380.0 | 6,390.0 | 6,270.0 | 6,270.0 | 6,270.0 | 15,900 |
| 2017/12/25 | 6,400.0 | 6,400.0 | 6,280.0 | 6,310.0 | 6,310.0 | 15,100 |
| 2017/12/22 | 6,350.0 | 6,360.0 | 6,280.0 | 6,320.0 | 6,320.0 | 17,700 |
| 2017/12/21 | 6,370.0 | 6,400.0 | 6,310.0 | 6,310.0 | 6,310.0 | 23,000 |
| 2017/12/20 | 6,380.0 | 6,390.0 | 6,300.0 | 6,390.0 | 6,390.0 | 26,500 |
| 2017/12/19 | 6,330.0 | 6,380.0 | 6,220.0 | 6,380.0 | 6,380.0 | 36,800 |
| 2017/12/18 | 6,230.0 | 6,280.0 | 6,210.0 | 6,250.0 | 6,250.0 | 28,000 |
| 2017/12/15 | 6,240.0 | 6,240.0 | 6,150.0 | 6,170.0 | 6,170.0 | 24,600 |
| 2017/12/14 | 6,220.0 | 6,290.0 | 6,200.0 | 6,240.0 | 6,240.0 | 18,600 |
| 2017/12/13 | 6,330.0 | 6,390.0 | 6,190.0 | 6,220.0 | 6,220.0 | 23,900 |
| 2017/12/12 | 6,380.0 | 6,390.0 | 6,270.0 | 6,320.0 | 6,320.0 | 20,100 |
| 2017/12/11 | 6,330.0 | 6,350.0 | 6,270.0 | 6,330.0 | 6,330.0 | 24,700 |
| 2017/12/08 | 6,190.0 | 6,370.0 | 6,190.0 | 6,360.0 | 6,360.0 | 40,600 |
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。
