2,134円
住友ゴム工業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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,480.0 | 1,483.0 | 1,451.0 | 1,457.0 | 1,457.0 | 867,800 |
| 2021/07/20 | 1,435.0 | 1,453.0 | 1,424.0 | 1,450.0 | 1,450.0 | 627,000 |
| 2021/07/19 | 1,446.0 | 1,469.0 | 1,441.0 | 1,455.0 | 1,455.0 | 943,200 |
| 2021/07/16 | 1,450.0 | 1,478.0 | 1,446.0 | 1,471.0 | 1,471.0 | 774,700 |
| 2021/07/15 | 1,473.0 | 1,481.0 | 1,434.0 | 1,442.0 | 1,442.0 | 1,962,500 |
| 2021/07/14 | 1,477.0 | 1,477.0 | 1,442.0 | 1,443.0 | 1,443.0 | 1,538,000 |
| 2021/07/13 | 1,500.0 | 1,505.0 | 1,491.0 | 1,498.0 | 1,498.0 | 688,900 |
| 2021/07/12 | 1,539.0 | 1,539.0 | 1,498.0 | 1,500.0 | 1,500.0 | 671,500 |
| 2021/07/09 | 1,490.0 | 1,505.0 | 1,464.0 | 1,499.0 | 1,499.0 | 1,185,700 |
| 2021/07/08 | 1,519.0 | 1,542.0 | 1,514.0 | 1,517.0 | 1,517.0 | 871,000 |
| 2021/07/07 | 1,515.0 | 1,523.0 | 1,498.0 | 1,517.0 | 1,517.0 | 1,134,400 |
| 2021/07/06 | 1,555.0 | 1,563.0 | 1,543.0 | 1,544.0 | 1,544.0 | 731,600 |
| 2021/07/05 | 1,540.0 | 1,554.0 | 1,530.0 | 1,549.0 | 1,549.0 | 545,700 |
| 2021/07/02 | 1,530.0 | 1,554.0 | 1,524.0 | 1,550.0 | 1,550.0 | 809,200 |
| 2021/07/01 | 1,526.0 | 1,532.0 | 1,506.0 | 1,520.0 | 1,520.0 | 1,387,500 |
| 2021/06/30 | 1,535.0 | 1,543.0 | 1,529.0 | 1,533.0 | 1,533.0 | 874,800 |
| 2021/06/29 | 1,562.0 | 1,562.0 | 1,512.0 | 1,526.0 | 1,526.0 | 1,779,100 |
| 2021/06/28 | 1,590.0 | 1,605.0 | 1,569.0 | 1,595.0 | 1,595.0 | 1,920,600 |
| 2021/06/25 | 1,559.0 | 1,567.0 | 1,552.0 | 1,566.0 | 1,566.0 | 857,700 |
| 2021/06/24 | 1,530.0 | 1,553.0 | 1,530.0 | 1,540.0 | 1,540.0 | 595,100 |
おすすめ条件でスクリーニングされた銘柄を見る
住友ゴム工業の取引履歴を振り返りませんか？
住友ゴム工業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。
