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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,104.0 | 1,113.0 | 1,071.0 | 1,071.0 | 1,071.0 | 151,600 |
| 2018/02/06 | 1,075.0 | 1,081.0 | 1,050.0 | 1,074.0 | 1,074.0 | 212,500 |
| 2018/02/05 | 1,134.0 | 1,142.0 | 1,124.0 | 1,126.0 | 1,126.0 | 138,400 |
| 2018/02/02 | 1,160.0 | 1,168.0 | 1,146.0 | 1,160.0 | 1,160.0 | 114,900 |
| 2018/02/01 | 1,157.0 | 1,161.0 | 1,141.0 | 1,159.0 | 1,159.0 | 154,700 |
| 2018/01/31 | 1,151.0 | 1,165.0 | 1,138.0 | 1,150.0 | 1,150.0 | 369,700 |
| 2018/01/30 | 1,289.0 | 1,290.0 | 1,187.0 | 1,187.0 | 1,187.0 | 371,200 |
| 2018/01/29 | 1,300.0 | 1,301.0 | 1,289.0 | 1,293.0 | 1,293.0 | 52,600 |
| 2018/01/26 | 1,299.0 | 1,308.0 | 1,294.0 | 1,294.0 | 1,294.0 | 67,900 |
| 2018/01/25 | 1,320.0 | 1,320.0 | 1,287.0 | 1,287.0 | 1,287.0 | 78,700 |
| 2018/01/24 | 1,294.0 | 1,319.0 | 1,294.0 | 1,313.0 | 1,313.0 | 163,400 |
| 2018/01/23 | 1,276.0 | 1,292.0 | 1,276.0 | 1,286.0 | 1,286.0 | 54,800 |
| 2018/01/22 | 1,275.0 | 1,278.0 | 1,267.0 | 1,271.0 | 1,271.0 | 91,200 |
| 2018/01/19 | 1,263.0 | 1,284.0 | 1,263.0 | 1,278.0 | 1,278.0 | 81,400 |
| 2018/01/18 | 1,300.0 | 1,306.0 | 1,267.0 | 1,267.0 | 1,267.0 | 226,000 |
| 2018/01/17 | 1,292.0 | 1,292.0 | 1,278.0 | 1,284.0 | 1,284.0 | 91,000 |
| 2018/01/16 | 1,298.0 | 1,309.0 | 1,294.0 | 1,295.0 | 1,295.0 | 120,000 |
| 2018/01/15 | 1,313.0 | 1,320.0 | 1,292.0 | 1,293.0 | 1,293.0 | 166,200 |
| 2018/01/12 | 1,301.0 | 1,316.0 | 1,279.0 | 1,279.0 | 1,279.0 | 94,100 |
| 2018/01/11 | 1,300.0 | 1,305.0 | 1,296.0 | 1,304.0 | 1,304.0 | 94,600 |
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。
