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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,084.0 | 1,101.0 | 1,084.0 | 1,096.0 | 1,096.0 | 75,000 |
| 2018/07/03 | 1,126.0 | 1,126.0 | 1,079.0 | 1,090.0 | 1,090.0 | 110,300 |
| 2018/07/02 | 1,131.0 | 1,148.0 | 1,122.0 | 1,125.0 | 1,125.0 | 112,400 |
| 2018/06/29 | 1,131.0 | 1,141.0 | 1,118.0 | 1,135.0 | 1,135.0 | 51,100 |
| 2018/06/28 | 1,138.0 | 1,142.0 | 1,123.0 | 1,131.0 | 1,131.0 | 51,700 |
| 2018/06/27 | 1,152.0 | 1,156.0 | 1,129.0 | 1,132.0 | 1,132.0 | 65,300 |
| 2018/06/26 | 1,127.0 | 1,140.0 | 1,110.0 | 1,138.0 | 1,138.0 | 162,200 |
| 2018/06/25 | 1,113.0 | 1,143.0 | 1,099.0 | 1,127.0 | 1,127.0 | 122,700 |
| 2018/06/22 | 1,094.0 | 1,141.0 | 1,083.0 | 1,133.0 | 1,133.0 | 139,900 |
| 2018/06/21 | 1,123.0 | 1,133.0 | 1,103.0 | 1,106.0 | 1,106.0 | 48,900 |
| 2018/06/20 | 1,113.0 | 1,123.0 | 1,091.0 | 1,123.0 | 1,123.0 | 78,500 |
| 2018/06/19 | 1,119.0 | 1,124.0 | 1,104.0 | 1,106.0 | 1,106.0 | 97,900 |
| 2018/06/18 | 1,169.0 | 1,169.0 | 1,131.0 | 1,133.0 | 1,133.0 | 50,600 |
| 2018/06/15 | 1,186.0 | 1,186.0 | 1,155.0 | 1,169.0 | 1,169.0 | 129,500 |
| 2018/06/14 | 1,179.0 | 1,186.0 | 1,170.0 | 1,174.0 | 1,174.0 | 111,600 |
| 2018/06/13 | 1,148.0 | 1,167.0 | 1,148.0 | 1,159.0 | 1,159.0 | 50,100 |
| 2018/06/12 | 1,150.0 | 1,159.0 | 1,143.0 | 1,148.0 | 1,148.0 | 85,200 |
| 2018/06/11 | 1,162.0 | 1,164.0 | 1,136.0 | 1,145.0 | 1,145.0 | 136,900 |
| 2018/06/08 | 1,165.0 | 1,191.0 | 1,162.0 | 1,164.0 | 1,164.0 | 189,400 |
| 2018/06/07 | 1,155.0 | 1,177.0 | 1,138.0 | 1,171.0 | 1,171.0 | 184,800 |
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。
