2,545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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 1,109.0 | 1,114.0 | 1,098.0 | 1,100.0 | 1,100.0 | 111,500 |
| 2018/08/29 | 1,089.0 | 1,104.0 | 1,089.0 | 1,096.0 | 1,096.0 | 70,500 |
| 2018/08/28 | 1,095.0 | 1,135.0 | 1,089.0 | 1,089.0 | 1,089.0 | 130,500 |
| 2018/08/27 | 1,070.0 | 1,081.0 | 1,062.0 | 1,076.0 | 1,076.0 | 155,800 |
| 2018/08/24 | 1,082.0 | 1,083.0 | 1,060.0 | 1,067.0 | 1,067.0 | 221,700 |
| 2018/08/23 | 1,123.0 | 1,123.0 | 1,084.0 | 1,092.0 | 1,092.0 | 169,700 |
| 2018/08/22 | 1,105.0 | 1,129.0 | 1,103.0 | 1,119.0 | 1,119.0 | 101,600 |
| 2018/08/21 | 1,122.0 | 1,132.0 | 1,115.0 | 1,122.0 | 1,122.0 | 65,100 |
| 2018/08/20 | 1,125.0 | 1,148.0 | 1,119.0 | 1,130.0 | 1,130.0 | 116,000 |
| 2018/08/17 | 1,127.0 | 1,143.0 | 1,121.0 | 1,138.0 | 1,138.0 | 72,800 |
| 2018/08/16 | 1,120.0 | 1,130.0 | 1,104.0 | 1,127.0 | 1,127.0 | 70,300 |
| 2018/08/15 | 1,131.0 | 1,145.0 | 1,122.0 | 1,129.0 | 1,129.0 | 51,300 |
| 2018/08/14 | 1,139.0 | 1,147.0 | 1,130.0 | 1,142.0 | 1,142.0 | 54,500 |
| 2018/08/13 | 1,159.0 | 1,160.0 | 1,135.0 | 1,138.0 | 1,138.0 | 52,800 |
| 2018/08/10 | 1,184.0 | 1,184.0 | 1,167.0 | 1,172.0 | 1,172.0 | 66,600 |
| 2018/08/09 | 1,190.0 | 1,197.0 | 1,181.0 | 1,189.0 | 1,189.0 | 58,900 |
| 2018/08/08 | 1,188.0 | 1,208.0 | 1,187.0 | 1,199.0 | 1,199.0 | 85,500 |
| 2018/08/07 | 1,181.0 | 1,203.0 | 1,177.0 | 1,197.0 | 1,197.0 | 61,300 |
| 2018/08/06 | 1,197.0 | 1,203.0 | 1,183.0 | 1,191.0 | 1,191.0 | 74,300 |
| 2018/08/03 | 1,210.0 | 1,216.0 | 1,189.0 | 1,197.0 | 1,197.0 | 91,400 |
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。
