2,154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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 1,434.0 | 1,439.0 | 1,418.0 | 1,426.0 | 1,426.0 | 784,200 |
| 2021/05/25 | 1,446.0 | 1,448.0 | 1,429.0 | 1,436.0 | 1,436.0 | 853,300 |
| 2021/05/24 | 1,453.0 | 1,468.0 | 1,444.0 | 1,460.0 | 1,460.0 | 964,500 |
| 2021/05/21 | 1,436.0 | 1,446.0 | 1,427.0 | 1,440.0 | 1,440.0 | 817,000 |
| 2021/05/20 | 1,435.0 | 1,456.0 | 1,435.0 | 1,450.0 | 1,450.0 | 626,900 |
| 2021/05/19 | 1,441.0 | 1,450.0 | 1,431.0 | 1,435.0 | 1,435.0 | 882,400 |
| 2021/05/18 | 1,440.0 | 1,467.0 | 1,434.0 | 1,448.0 | 1,448.0 | 1,017,500 |
| 2021/05/17 | 1,435.0 | 1,444.0 | 1,415.0 | 1,423.0 | 1,423.0 | 1,077,300 |
| 2021/05/14 | 1,450.0 | 1,452.0 | 1,413.0 | 1,424.0 | 1,424.0 | 1,659,100 |
| 2021/05/13 | 1,417.0 | 1,454.0 | 1,401.0 | 1,428.0 | 1,428.0 | 2,364,300 |
| 2021/05/12 | 1,397.0 | 1,402.0 | 1,363.0 | 1,387.0 | 1,387.0 | 1,422,000 |
| 2021/05/11 | 1,413.0 | 1,422.0 | 1,395.0 | 1,404.0 | 1,404.0 | 1,099,900 |
| 2021/05/10 | 1,395.0 | 1,415.0 | 1,392.0 | 1,408.0 | 1,408.0 | 775,500 |
| 2021/05/07 | 1,380.0 | 1,397.0 | 1,376.0 | 1,392.0 | 1,392.0 | 962,100 |
| 2021/05/06 | 1,393.0 | 1,400.0 | 1,370.0 | 1,379.0 | 1,379.0 | 1,392,300 |
| 2021/04/30 | 1,355.0 | 1,364.0 | 1,345.0 | 1,352.0 | 1,352.0 | 1,287,300 |
| 2021/04/28 | 1,344.0 | 1,353.0 | 1,337.0 | 1,348.0 | 1,348.0 | 712,700 |
| 2021/04/27 | 1,332.0 | 1,354.0 | 1,326.0 | 1,344.0 | 1,344.0 | 973,400 |
| 2021/04/26 | 1,357.0 | 1,359.0 | 1,331.0 | 1,340.0 | 1,340.0 | 984,200 |
| 2021/04/23 | 1,343.0 | 1,346.0 | 1,337.0 | 1,346.0 | 1,346.0 | 681,200 |
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。
