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) |
|---|---|---|---|---|---|---|
| 2017/01/19 | 1,101.0 | 1,117.0 | 1,096.0 | 1,105.0 | 1,105.0 | 199,100 |
| 2017/01/18 | 1,102.0 | 1,103.0 | 1,083.0 | 1,098.0 | 1,098.0 | 77,500 |
| 2017/01/17 | 1,130.0 | 1,130.0 | 1,110.0 | 1,110.0 | 1,110.0 | 55,800 |
| 2017/01/16 | 1,130.0 | 1,134.0 | 1,117.0 | 1,130.0 | 1,130.0 | 57,100 |
| 2017/01/13 | 1,121.0 | 1,137.0 | 1,116.0 | 1,130.0 | 1,130.0 | 109,500 |
| 2017/01/12 | 1,136.0 | 1,140.0 | 1,108.0 | 1,121.0 | 1,121.0 | 125,400 |
| 2017/01/11 | 1,147.0 | 1,151.0 | 1,128.0 | 1,131.0 | 1,131.0 | 87,900 |
| 2017/01/10 | 1,161.0 | 1,161.0 | 1,135.0 | 1,150.0 | 1,150.0 | 97,500 |
| 2017/01/06 | 1,160.0 | 1,170.0 | 1,151.0 | 1,168.0 | 1,168.0 | 69,600 |
| 2017/01/05 | 1,185.0 | 1,189.0 | 1,165.0 | 1,168.0 | 1,168.0 | 94,700 |
| 2017/01/04 | 1,144.0 | 1,180.0 | 1,143.0 | 1,179.0 | 1,179.0 | 131,400 |
| 2016/12/30 | 1,130.0 | 1,151.0 | 1,119.0 | 1,148.0 | 1,148.0 | 80,800 |
| 2016/12/29 | 1,134.0 | 1,137.0 | 1,124.0 | 1,132.0 | 1,132.0 | 81,100 |
| 2016/12/28 | 1,137.0 | 1,137.0 | 1,125.0 | 1,131.0 | 1,131.0 | 45,300 |
| 2016/12/27 | 1,128.0 | 1,135.0 | 1,119.0 | 1,126.0 | 1,126.0 | 54,500 |
| 2016/12/26 | 1,140.0 | 1,140.0 | 1,120.0 | 1,123.0 | 1,123.0 | 61,100 |
| 2016/12/22 | 1,131.0 | 1,145.0 | 1,127.0 | 1,134.0 | 1,134.0 | 65,800 |
| 2016/12/21 | 1,154.0 | 1,154.0 | 1,125.0 | 1,128.0 | 1,128.0 | 76,300 |
| 2016/12/20 | 1,145.0 | 1,154.0 | 1,131.0 | 1,148.0 | 1,148.0 | 137,200 |
| 2016/12/19 | 1,144.0 | 1,148.0 | 1,129.0 | 1,147.0 | 1,147.0 | 68,600 |
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。
