1,724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) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 1,495.0 | 1,503.0 | 1,473.0 | 1,475.0 | 1,475.0 | 164,800 |
| 2024/07/19 | 1,549.0 | 1,549.0 | 1,492.0 | 1,503.0 | 1,503.0 | 222,100 |
| 2024/07/18 | 1,513.0 | 1,528.0 | 1,507.0 | 1,512.0 | 1,512.0 | 162,500 |
| 2024/07/17 | 1,526.0 | 1,546.0 | 1,509.0 | 1,513.0 | 1,513.0 | 126,400 |
| 2024/07/16 | 1,520.0 | 1,534.0 | 1,512.0 | 1,525.0 | 1,525.0 | 113,200 |
| 2024/07/12 | 1,493.0 | 1,520.0 | 1,489.0 | 1,502.0 | 1,502.0 | 126,700 |
| 2024/07/11 | 1,525.0 | 1,530.0 | 1,490.0 | 1,507.0 | 1,507.0 | 118,300 |
| 2024/07/10 | 1,511.0 | 1,518.0 | 1,495.0 | 1,506.0 | 1,506.0 | 142,400 |
| 2024/07/09 | 1,520.0 | 1,533.0 | 1,500.0 | 1,512.0 | 1,512.0 | 104,200 |
| 2024/07/08 | 1,518.0 | 1,528.0 | 1,498.0 | 1,506.0 | 1,506.0 | 131,100 |
| 2024/07/05 | 1,567.0 | 1,573.0 | 1,518.0 | 1,518.0 | 1,518.0 | 142,300 |
| 2024/07/04 | 1,550.0 | 1,567.0 | 1,541.0 | 1,561.0 | 1,561.0 | 134,700 |
| 2024/07/03 | 1,489.0 | 1,544.0 | 1,487.0 | 1,537.0 | 1,537.0 | 157,800 |
| 2024/07/02 | 1,463.0 | 1,509.0 | 1,459.0 | 1,493.0 | 1,493.0 | 247,000 |
| 2024/07/01 | 1,481.0 | 1,487.0 | 1,450.0 | 1,463.0 | 1,463.0 | 151,200 |
| 2024/06/28 | 1,478.0 | 1,493.0 | 1,463.0 | 1,484.0 | 1,484.0 | 202,600 |
| 2024/06/27 | 1,464.0 | 1,487.0 | 1,464.0 | 1,487.0 | 1,487.0 | 128,200 |
| 2024/06/26 | 1,440.0 | 1,463.0 | 1,433.0 | 1,461.0 | 1,461.0 | 167,900 |
| 2024/06/25 | 1,440.0 | 1,483.0 | 1,440.0 | 1,453.0 | 1,453.0 | 251,400 |
| 2024/06/24 | 1,487.0 | 1,489.0 | 1,413.0 | 1,440.0 | 1,440.0 | 252,800 |
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。
