4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
343.2
円
(10:30)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 458.3 (24/08/07) | 293.6 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 458.3 (24/08/07) | 293.6 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 346.1 | 349.1 | 342.3 | 343.6 | -4.9 | -1.4 | 16,281,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/13 | 348.5 | -3.4 | 354.8 | 46,758,400 | 641,300 | 12,803,800 | 19.97 |
| 12/6 | 360.6 | -0.4 | 366.5 | 37,556,400 | 553,500 | 12,277,400 | 22.18 |
| 11/29 | 362.2 | -3.1 | 369.9 | 43,612,500 | 366,800 | 12,348,600 | 33.67 |
| 11/22 | 373.6 | -2.5 | 378.5 | 36,990,100 | 327,600 | 11,732,600 | 35.81 |
| 11/15 | 383.0 | -4.2 | 389.7 | 44,035,100 | 375,800 | 11,071,000 | 29.46 |
| 11/8 | 399.8 | +1.7 | 401.5 | 37,137,000 | 365,000 | 10,121,800 | 27.73 |
| 11/1 | 393.2 | -2.1 | 408.7 | 83,067,800 | 286,100 | 10,622,800 | 37.13 |
| 10/25 | 401.6 | -3.4 | 405.9 | 33,802,300 | 350,900 | 9,294,300 | 26.49 |
| 10/18 | 415.8 | -1.2 | 419.4 | 31,730,600 | 339,600 | 9,250,500 | 27.24 |
| 10/11 | 420.8 | -0.2 | 420.7 | 56,161,100 | 417,300 | 9,394,400 | 22.51 |
| 10/4 | 421.6 | +0.3 | 412.7 | 53,555,800 | 463,700 | 9,441,400 | 20.36 |
| 9/27 | 420.5 | +2.8 | 413.5 | 37,408,100 | 463,400 | 9,923,200 | 21.41 |
| 9/20 | 409.1 | +5.7 | 400.3 | 38,099,800 | 481,600 | 10,648,200 | 22.11 |
| 9/13 | 387.0 | -2.6 | 388.4 | 50,483,900 | 512,000 | 11,777,200 | 23.00 |
| 9/6 | 397.4 | -4.9 | 403.2 | 73,287,100 | 479,800 | 11,979,300 | 24.97 |
| 8/30 | 417.9 | -1.4 | 417.1 | 71,327,900 | 592,500 | 11,000,500 | 18.57 |
| 8/23 | 423.6 | -1.0 | 418.4 | 64,971,500 | 1,042,600 | 11,107,900 | 10.65 |
| 8/16 | 427.9 | -0.9 | 428.6 | 78,096,500 | 829,600 | 10,720,500 | 12.92 |
| 8/9 | 431.6 | +14.1 | 406.3 | 214,015,500 | 1,108,100 | 9,751,600 | 8.80 |
| 8/2 | 378.3 | +2.4 | 383.3 | 78,051,800 | 1,106,800 | 13,880,400 | 12.54 |
| 7/26 | 369.6 | -4.1 | 374.2 | 65,022,300 | 1,165,500 | 14,595,000 | 12.52 |
| 7/19 | 385.4 | +2.7 | 386.5 | 85,053,500 | 1,305,200 | 15,500,700 | 11.88 |
| 7/12 | 375.2 | +2.2 | 369.1 | 95,925,400 | 1,628,100 | 14,835,800 | 9.11 |
| 7/5 | 367.3 | +6.6 | 355.2 | 91,099,000 | 1,506,000 | 15,138,800 | 10.05 |
| 6/28 | 344.7 | +8.3 | 335.5 | 81,233,200 | 1,575,900 | 16,328,900 | 10.36 |
| 6/21 | 318.3 | -0.1 | 314.8 | 71,885,500 | 1,153,700 | 20,530,600 | 17.80 |
| 6/14 | 318.7 | -0.2 | 319.5 | 58,081,900 | 927,000 | 21,021,300 | 22.68 |
| 6/7 | 319.2 | -1.0 | 321.5 | 47,816,700 | 943,200 | 19,814,600 | 21.01 |
| 5/31 | 322.3 | +0.6 | 318.9 | 63,290,100 | 990,800 | 19,448,000 | 19.63 |
| 5/24 | 320.4 | -0.4 | 324.7 | 72,669,200 | 967,700 | 21,338,500 | 22.05 |
▶︎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
