4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
348
円
(23:58)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 458.3 (24/08/07) | 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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 350.1 | 351.7 | 348.3 | 349.0 | -0.7 | -0.2 | 5,474,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 361.9 | 373.7 | 337.4 | 349.0 | -13.2 | -3.6 | 158,651,000 |
| 24/11 | 405.0 | 411.1 | 362.0 | 362.2 | -47.9 | -11.7 | 179,436,500 |
| 24/10 | 409.0 | 430.0 | 396.5 | 410.1 | +2.6 | +0.6 | 229,187,400 |
| 24/09 | 418.5 | 420.5 | 372.3 | 407.5 | -10.4 | -2.5 | 210,747,300 |
| 24/08 | 393.1 | 458.3 | 343.7 | 417.9 | +29.1 | +7.5 | 472,979,200 |
| 24/07 | 350.0 | 398.4 | 339.5 | 388.8 | +44.1 | +12.8 | 370,584,200 |
| 24/06 | 323.5 | 349.6 | 308.2 | 344.7 | +22.4 | +7.0 | 259,017,300 |
| 24/05 | 336.9 | 348.8 | 310.0 | 322.3 | -15.0 | -4.5 | 324,556,800 |
| 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 |
▶︎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
