2,550円
住友理工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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 1,149.0 | 1,149.0 | 1,134.0 | 1,136.0 | 1,136.0 | 72,600 |
| 2017/06/13 | 1,126.0 | 1,141.0 | 1,121.0 | 1,133.0 | 1,133.0 | 58,700 |
| 2017/06/12 | 1,146.0 | 1,149.0 | 1,129.0 | 1,129.0 | 1,129.0 | 105,000 |
| 2017/06/09 | 1,160.0 | 1,168.0 | 1,152.0 | 1,158.0 | 1,158.0 | 104,300 |
| 2017/06/08 | 1,175.0 | 1,178.0 | 1,160.0 | 1,166.0 | 1,166.0 | 78,700 |
| 2017/06/07 | 1,160.0 | 1,171.0 | 1,159.0 | 1,167.0 | 1,167.0 | 49,800 |
| 2017/06/06 | 1,185.0 | 1,188.0 | 1,165.0 | 1,171.0 | 1,171.0 | 67,700 |
| 2017/06/05 | 1,189.0 | 1,189.0 | 1,167.0 | 1,179.0 | 1,179.0 | 64,800 |
| 2017/06/02 | 1,166.0 | 1,196.0 | 1,162.0 | 1,195.0 | 1,195.0 | 170,500 |
| 2017/06/01 | 1,149.0 | 1,163.0 | 1,143.0 | 1,156.0 | 1,156.0 | 66,900 |
| 2017/05/31 | 1,138.0 | 1,154.0 | 1,138.0 | 1,143.0 | 1,143.0 | 78,200 |
| 2017/05/30 | 1,139.0 | 1,148.0 | 1,133.0 | 1,147.0 | 1,147.0 | 59,500 |
| 2017/05/29 | 1,152.0 | 1,162.0 | 1,138.0 | 1,138.0 | 1,138.0 | 77,300 |
| 2017/05/26 | 1,163.0 | 1,168.0 | 1,152.0 | 1,153.0 | 1,153.0 | 57,200 |
| 2017/05/25 | 1,173.0 | 1,180.0 | 1,170.0 | 1,172.0 | 1,172.0 | 82,100 |
| 2017/05/24 | 1,179.0 | 1,183.0 | 1,167.0 | 1,172.0 | 1,172.0 | 94,500 |
| 2017/05/23 | 1,169.0 | 1,184.0 | 1,169.0 | 1,171.0 | 1,171.0 | 82,000 |
| 2017/05/22 | 1,177.0 | 1,181.0 | 1,170.0 | 1,172.0 | 1,172.0 | 74,700 |
| 2017/05/19 | 1,182.0 | 1,187.0 | 1,166.0 | 1,174.0 | 1,174.0 | 91,600 |
| 2017/05/18 | 1,192.0 | 1,193.0 | 1,175.0 | 1,179.0 | 1,179.0 | 84,100 |
おすすめ条件でスクリーニングされた銘柄を見る
住友理工の取引履歴を振り返りませんか？
住友理工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。
