！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
331.4
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 336.0 | 337.1 | 329.3 | 331.6 | -4.2 | -1.3 | 6,393,100 |
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 |
|---|---|---|---|---|---|---|---|
| 10/6 | 389.6 | -4.3 | 395.3 | 55,199,800 | 868,100 | 8,643,900 | 9.96 |
| 9/29 | 407.0 | -2.7 | 414.0 | 40,658,900 | 982,700 | 7,772,300 | 7.91 |
| 9/22 | 418.1 | -3.8 | 425.9 | 43,677,800 | 1,053,700 | 6,991,100 | 6.63 |
| 9/15 | 434.4 | +5.8 | 426.6 | 52,739,700 | 1,033,900 | 6,797,300 | 6.57 |
| 9/8 | 410.7 | +0.7 | 414.9 | 45,545,600 | 926,500 | 7,712,000 | 8.32 |
| 9/1 | 407.8 | +4.6 | 400.6 | 46,067,800 | 970,300 | 8,302,200 | 8.56 |
| 8/25 | 390.0 | 0.0 | 391.2 | 34,220,200 | 787,700 | 9,538,200 | 12.11 |
| 8/18 | 390.0 | -5.2 | 395.0 | 58,587,600 | 1,142,400 | 9,497,600 | 8.31 |
| 8/10 | 411.3 | +5.5 | 402.2 | 50,252,200 | 1,083,000 | 7,916,500 | 7.31 |
| 8/4 | 390.0 | -11.8 | 415.0 | 96,626,200 | 1,165,300 | 9,425,700 | 8.09 |
| 7/28 | 442.3 | +1.5 | 441.7 | 32,909,700 | 1,215,400 | 6,707,300 | 5.52 |
| 7/21 | 435.8 | +1.4 | 431.5 | 25,184,500 | 1,226,000 | 7,466,500 | 6.09 |
| 7/14 | 430.0 | -1.3 | 434.2 | 30,930,300 | 1,178,800 | 7,766,600 | 6.59 |
| 7/7 | 435.7 | -0.2 | 440.2 | 34,635,500 | 1,280,700 | 7,723,400 | 6.03 |
| 6/30 | 436.5 | +1.6 | 439.7 | 48,379,900 | 1,244,600 | 7,697,700 | 6.18 |
| 6/23 | 429.7 | -1.0 | 431.6 | 42,134,600 | 1,319,100 | 8,205,400 | 6.22 |
| 6/16 | 434.1 | +1.9 | 429.8 | 49,233,100 | 1,537,800 | 7,807,100 | 5.08 |
| 6/9 | 425.9 | +1.7 | 427.2 | 44,762,100 | 1,169,600 | 7,990,000 | 6.83 |
| 6/2 | 419.0 | -1.0 | 419.3 | 67,764,000 | 1,139,700 | 9,057,000 | 7.95 |
| 5/26 | 423.0 | -0.7 | 430.1 | 49,627,500 | 1,091,700 | 7,687,100 | 7.04 |
| 5/19 | 426.0 | -4.9 | 436.8 | 66,150,300 | 1,072,200 | 7,123,200 | 6.64 |
| 5/12 | 448.0 | -1.8 | 452.3 | 38,667,600 | 982,700 | 5,858,400 | 5.96 |
| 5/2 | 456.0 | -0.4 | 458.1 | 12,224,800 | ー | ー | ー |
| 4/28 | 458.0 | 0.0 | 455.2 | 30,193,300 | 946,200 | 5,879,300 | 6.21 |
| 4/21 | 458.0 | 0.0 | 458.7 | 29,816,500 | 832,300 | 5,964,900 | 7.17 |
| 4/14 | 458.0 | +2.0 | 454.9 | 33,731,600 | 861,000 | 6,023,900 | 7.00 |
| 4/7 | 449.0 | +0.9 | 452.6 | 41,110,000 | 729,800 | 6,384,600 | 8.75 |
| 3/31 | 445.0 | +2.1 | 443.1 | 38,648,000 | 1,101,100 | 6,733,600 | 6.12 |
| 3/24 | 436.0 | +0.9 | 434.2 | 31,403,600 | 865,600 | 7,486,400 | 8.65 |
| 3/17 | 432.0 | -9.4 | 444.5 | 68,707,600 | 883,800 | 7,723,000 | 8.74 |
▶︎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