5,168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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 1,503.0 | 1,506.0 | 1,488.0 | 1,500.0 | 1,500.0 | 2,227,000 |
| 2021/04/21 | 1,485.5 | 1,494.5 | 1,476.5 | 1,489.5 | 1,489.5 | 3,465,200 |
| 2021/04/20 | 1,525.5 | 1,525.5 | 1,510.5 | 1,518.5 | 1,518.5 | 3,250,900 |
| 2021/04/19 | 1,560.0 | 1,561.5 | 1,538.0 | 1,543.5 | 1,543.5 | 2,165,100 |
| 2021/04/16 | 1,552.0 | 1,555.5 | 1,537.0 | 1,550.0 | 1,550.0 | 2,102,100 |
| 2021/04/15 | 1,546.0 | 1,562.5 | 1,545.0 | 1,553.0 | 1,553.0 | 2,766,300 |
| 2021/04/14 | 1,544.5 | 1,547.0 | 1,530.5 | 1,533.5 | 1,533.5 | 2,761,700 |
| 2021/04/13 | 1,552.5 | 1,567.0 | 1,550.0 | 1,553.0 | 1,553.0 | 2,573,900 |
| 2021/04/12 | 1,547.5 | 1,559.0 | 1,543.0 | 1,546.5 | 1,546.5 | 3,235,800 |
| 2021/04/09 | 1,560.5 | 1,570.0 | 1,542.0 | 1,544.5 | 1,544.5 | 3,521,800 |
| 2021/04/08 | 1,565.0 | 1,572.0 | 1,548.0 | 1,554.0 | 1,554.0 | 2,999,000 |
| 2021/04/07 | 1,575.0 | 1,586.0 | 1,558.5 | 1,580.0 | 1,580.0 | 3,171,600 |
| 2021/04/06 | 1,584.0 | 1,584.0 | 1,562.0 | 1,573.5 | 1,573.5 | 3,294,600 |
| 2021/04/05 | 1,538.5 | 1,580.5 | 1,533.5 | 1,580.0 | 1,580.0 | 3,679,700 |
| 2021/04/02 | 1,566.5 | 1,572.0 | 1,525.0 | 1,536.5 | 1,536.5 | 3,130,900 |
| 2021/04/01 | 1,579.0 | 1,585.0 | 1,551.5 | 1,554.0 | 1,554.0 | 3,572,400 |
| 2021/03/31 | 1,591.5 | 1,595.5 | 1,575.0 | 1,577.0 | 1,577.0 | 4,713,300 |
| 2021/03/30 | 1,610.0 | 1,619.5 | 1,586.0 | 1,597.5 | 1,597.5 | 5,644,400 |
| 2021/03/29 | 1,644.0 | 1,651.5 | 1,629.0 | 1,648.0 | 1,648.0 | 8,570,000 |
| 2021/03/26 | 1,623.5 | 1,631.5 | 1,614.5 | 1,622.0 | 1,622.0 | 4,604,700 |
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。
