6,633円
住友商事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) |
|---|---|---|---|---|---|---|
| 2026/02/10 | 6,390.0 | 6,559.0 | 6,328.0 | 6,546.0 | 6,546.0 | 4,510,500 |
| 2026/02/09 | 6,300.0 | 6,365.0 | 6,215.0 | 6,333.0 | 6,333.0 | 5,339,800 |
| 2026/02/06 | 5,900.0 | 6,149.0 | 5,879.0 | 6,149.0 | 6,149.0 | 4,708,800 |
| 2026/02/05 | 6,048.0 | 6,080.0 | 5,908.0 | 5,950.0 | 5,950.0 | 6,249,700 |
| 2026/02/04 | 6,366.0 | 6,475.0 | 6,115.0 | 6,148.0 | 6,148.0 | 9,344,100 |
| 2026/02/03 | 6,257.0 | 6,330.0 | 6,215.0 | 6,330.0 | 6,330.0 | 3,822,800 |
| 2026/02/02 | 6,327.0 | 6,348.0 | 6,057.0 | 6,057.0 | 6,057.0 | 4,714,000 |
| 2026/01/30 | 6,322.0 | 6,371.0 | 6,204.0 | 6,249.0 | 6,249.0 | 4,016,800 |
| 2026/01/29 | 6,223.0 | 6,329.0 | 6,180.0 | 6,280.0 | 6,280.0 | 3,353,900 |
| 2026/01/28 | 6,198.0 | 6,300.0 | 6,156.0 | 6,267.0 | 6,267.0 | 2,970,800 |
| 2026/01/27 | 6,110.0 | 6,239.0 | 6,050.0 | 6,230.0 | 6,230.0 | 3,678,000 |
| 2026/01/26 | 6,140.0 | 6,176.0 | 6,032.0 | 6,058.0 | 6,058.0 | 3,898,900 |
| 2026/01/23 | 6,355.0 | 6,377.0 | 6,286.0 | 6,286.0 | 6,286.0 | 2,602,400 |
| 2026/01/22 | 6,333.0 | 6,355.0 | 6,258.0 | 6,298.0 | 6,298.0 | 2,749,600 |
| 2026/01/21 | 6,156.0 | 6,251.0 | 6,140.0 | 6,251.0 | 6,251.0 | 3,154,100 |
| 2026/01/20 | 6,290.0 | 6,298.0 | 6,208.0 | 6,256.0 | 6,256.0 | 3,464,900 |
| 2026/01/19 | 6,245.0 | 6,252.0 | 6,148.0 | 6,233.0 | 6,233.0 | 3,341,400 |
| 2026/01/16 | 6,232.0 | 6,450.0 | 6,150.0 | 6,288.0 | 6,288.0 | 4,368,600 |
| 2026/01/15 | 5,990.0 | 6,169.0 | 5,975.0 | 6,132.0 | 6,132.0 | 4,265,900 |
| 2026/01/14 | 5,965.0 | 6,017.0 | 5,903.0 | 5,981.0 | 5,981.0 | 3,413,600 |
おすすめ条件でスクリーニングされた銘柄を見る
住友商事の取引履歴を振り返りませんか？
住友商事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。
