!決算発表予定日 2024/05/15
4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
337.2
円
(23:57)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
458.0 (23/05/10) | 293.6 (24/02/15) |
年初来高値 | 年初来安値 |
---|---|
367.6 (24/04/23) | 293.6 (24/02/15) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 336.9 | 348.8 | 331.1 | 335.8 | -1.5 | -0.4 | 66,015,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 342.9 | 367.6 | 329.2 | 337.3 | -1.3 | -0.4 | 309,466,000 |
24/03 | 304.8 | 345.8 | 297.7 | 338.6 | +34.8 | +11.5 | 387,347,100 |
24/02 | 344.1 | 344.9 | 293.6 | 303.8 | -45.6 | -13.1 | 642,593,200 |
24/01 | 345.0 | 362.7 | 334.0 | 349.4 | +5.4 | +1.6 | 280,908,600 |
23/12 | 377.0 | 378.6 | 323.0 | 344.0 | -33.5 | -8.9 | 321,479,000 |
23/11 | 386.9 | 399.5 | 369.1 | 377.5 | -4.5 | -1.2 | 244,043,200 |
23/10 | 407.9 | 413.2 | 371.1 | 382.0 | -25.0 | -6.1 | 209,383,900 |
23/09 | 403.1 | 440.7 | 402.0 | 407.0 | +3.6 | +0.9 | 191,177,200 |
23/08 | 440.0 | 440.0 | 379.4 | 403.4 | -34.7 | -7.9 | 264,407,600 |
23/07 | 438.4 | 447.0 | 424.5 | 438.1 | +1.6 | +0.4 | 136,451,200 |
23/06 | 416.0 | 445.7 | 413.0 | 436.5 | +20.5 | +4.9 | 210,017,900 |
23/05 | 460.0 | 462.0 | 415.0 | 416.0 | -42.0 | -9.2 | 208,926,000 |
23/04 | 453.0 | 464.0 | 442.0 | 458.0 | +13.0 | +2.9 | 134,851,400 |
23/03 | 480.0 | 487.0 | 426.0 | 445.0 | -32.0 | -6.7 | 216,481,200 |
23/02 | 499.0 | 500.0 | 446.0 | 477.0 | -20.0 | -4.0 | 186,471,500 |
23/01 | 474.0 | 501.0 | 463.0 | 497.0 | +23.0 | +4.9 | 125,292,700 |
22/12 | 496.0 | 499.0 | 466.0 | 474.0 | -24.0 | -4.8 | 142,885,900 |
22/11 | 496.0 | 502.0 | 461.0 | 498.0 | -3.0 | -0.6 | 174,079,400 |
22/10 | 497.0 | 521.0 | 491.0 | 501.0 | +4.0 | +0.8 | 128,666,800 |
22/09 | 548.0 | 558.0 | 494.0 | 497.0 | -53.0 | -9.6 | 144,898,800 |
22/08 | 529.0 | 570.0 | 526.0 | 550.0 | +28.0 | +5.4 | 155,983,000 |
22/07 | 533.0 | 537.0 | 497.0 | 522.0 | -9.0 | -1.7 | 138,758,400 |
22/06 | 534.0 | 577.0 | 517.0 | 531.0 | 0 | 0.0 | 161,420,400 |
22/05 | 547.0 | 589.0 | 511.0 | 531.0 | -20.0 | -3.6 | 163,147,200 |
22/04 | 557.0 | 568.0 | 524.0 | 551.0 | -11.0 | -2.0 | 117,898,800 |
22/03 | 554.0 | 595.0 | 488.0 | 562.0 | +12.0 | +2.2 | 202,825,200 |
22/02 | 575.0 | 592.0 | 539.0 | 550.0 | -24.0 | -4.2 | 144,923,200 |
22/01 | 546.0 | 599.0 | 542.0 | 574.0 | +32.0 | +5.9 | 152,827,800 |
21/12 | 517.0 | 554.0 | 500.0 | 542.0 | +18.0 | +3.4 | 144,762,100 |
21/11 | 570.0 | 595.0 | 521.0 | 524.0 | -36.0 | -6.4 | 146,290,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて