！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
346.9
円
取引時間外
(23:56)
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 |
|---|---|
| 462.0 (23/05/01) | 293.6 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 362.7 (24/01/12) | 293.6 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 346.7 | 348.0 | 342.1 | 343.6 | -2.6 | -0.8 | 13,040,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 343.0 | 348.6 | 342.1 | 346.2 | +3.1 | +0.9 | 7,894,200 |
| 4/17 | 350.2 | 352.2 | 342.8 | 343.1 | -3.0 | -0.9 | 12,652,800 |
| 4/16 | 352.8 | 353.4 | 342.0 | 346.1 | -8.9 | -2.5 | 16,380,000 |
| 4/15 | 348.0 | 355.4 | 347.1 | 355.0 | +4.2 | +1.2 | 10,746,000 |
| 4/12 | 351.6 | 354.9 | 349.3 | 350.8 | +1.0 | +0.3 | 11,650,400 |
| 4/11 | 345.9 | 352.5 | 345.5 | 349.8 | +0.2 | +0.1 | 9,413,900 |
| 4/10 | 350.0 | 353.5 | 347.4 | 349.6 | -0.1 | +0.0 | 10,244,900 |
| 4/9 | 346.2 | 349.9 | 342.4 | 349.7 | +0.9 | +0.3 | 11,280,400 |
| 4/8 | 352.7 | 356.3 | 347.3 | 348.8 | -1.3 | -0.4 | 15,609,800 |
| 4/5 | 346.0 | 350.6 | 343.0 | 350.1 | +3.3 | +1.0 | 16,047,200 |
| 4/4 | 346.0 | 350.8 | 344.5 | 346.8 | +2.9 | +0.8 | 13,915,400 |
| 4/3 | 343.0 | 347.6 | 340.2 | 343.9 | +2.6 | +0.8 | 19,070,200 |
| 4/2 | 337.5 | 341.7 | 333.1 | 341.3 | +5.9 | +1.8 | 12,902,800 |
| 4/1 | 342.9 | 342.9 | 334.8 | 335.4 | -3.2 | -1.0 | 10,949,300 |
| 3/29 | 329.7 | 339.0 | 329.4 | 338.6 | +10.3 | +3.1 | 15,331,200 |
| 3/28 | 337.0 | 337.5 | 328.1 | 328.3 | -10.5 | -3.1 | 16,390,300 |
| 3/27 | 338.0 | 341.0 | 334.6 | 338.8 | +2.6 | +0.8 | 13,598,100 |
| 3/26 | 333.3 | 336.6 | 331.1 | 336.2 | +1.2 | +0.4 | 10,918,400 |
| 3/25 | 339.9 | 339.9 | 333.3 | 335.0 | -5.6 | -1.6 | 18,124,500 |
| 3/22 | 342.9 | 343.0 | 337.4 | 340.6 | -1.9 | -0.6 | 15,789,200 |
| 3/21 | 335.1 | 345.8 | 335.1 | 342.5 | +9.4 | +2.8 | 21,605,800 |
| 3/19 | 328.2 | 333.1 | 325.6 | 333.1 | +2.3 | +0.7 | 19,351,700 |
| 3/18 | 332.1 | 333.7 | 327.6 | 330.8 | +1.5 | +0.5 | 16,692,300 |
| 3/15 | 327.1 | 330.7 | 326.4 | 329.3 | +2.2 | +0.7 | 23,086,800 |
| 3/14 | 320.2 | 329.1 | 319.0 | 327.1 | +12.6 | +4.0 | 22,452,700 |
| 3/13 | 312.3 | 320.0 | 311.4 | 314.5 | +3.3 | +1.1 | 20,576,600 |
| 3/12 | 308.7 | 311.2 | 304.2 | 311.2 | +4.5 | +1.5 | 11,768,200 |
| 3/11 | 312.0 | 316.5 | 305.2 | 306.7 | -5.1 | -1.6 | 20,176,300 |
| 3/8 | 306.4 | 313.9 | 306.3 | 311.8 | +2.5 | +0.8 | 18,446,300 |
| 3/7 | 307.0 | 309.4 | 304.8 | 309.3 | +1.7 | +0.6 | 15,756,200 |
▶︎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