4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
402.6
円
(23:54)
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 |
|---|---|
| 458.3 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 418.5 | 420.5 | 372.3 | 420.5 | +2.6 | +0.6 | 209,827,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/02 | 454.0 | 520.0 | 436.0 | 499.0 | +54.0 | +12.1 | 62,054,000 |
| 02/01 | 441.0 | 484.0 | 407.0 | 445.0 | 0 | 0.0 | 55,347,000 |
| 01/12 | 454.0 | 482.0 | 401.0 | 445.0 | -8.0 | -1.8 | 62,327,000 |
| 01/11 | 472.0 | 477.0 | 431.0 | 453.0 | -14.0 | -3.0 | 62,701,000 |
| 01/10 | 428.0 | 496.0 | 418.0 | 467.0 | +39.0 | +9.1 | 77,372,000 |
| 01/09 | 502.0 | 504.0 | 345.0 | 428.0 | -83.0 | -16.2 | 69,620,000 |
| 01/08 | 539.0 | 590.0 | 501.0 | 511.0 | -21.0 | -4.0 | 56,490,000 |
| 01/07 | 563.0 | 600.0 | 474.0 | 532.0 | -31.0 | -5.5 | 51,488,000 |
| 01/06 | 607.0 | 612.0 | 545.0 | 563.0 | -29.0 | -4.9 | 56,428,000 |
| 01/05 | 660.0 | 670.0 | 578.0 | 592.0 | -68.0 | -10.3 | 53,682,000 |
| 01/04 | 610.0 | 668.0 | 596.0 | 660.0 | +53.0 | +8.7 | 55,784,000 |
| 01/03 | 563.0 | 657.0 | 520.0 | 607.0 | +44.0 | +7.8 | 75,683,000 |
| 01/02 | 586.0 | 606.0 | 508.0 | 563.0 | -30.0 | -5.1 | 67,831,000 |
| 01/01 | 561.0 | 605.0 | 525.0 | 593.0 | +26.0 | +4.6 | 60,802,000 |
| 00/12 | 487.0 | 600.0 | 487.0 | 567.0 | +80.0 | +16.4 | 73,202,000 |
| 00/11 | 548.0 | 553.0 | 475.0 | 487.0 | -51.0 | -9.5 | 45,971,000 |
| 00/10 | 539.0 | 550.0 | 497.0 | 538.0 | 0 | 0.0 | 44,287,000 |
| 00/09 | 501.0 | 545.0 | 475.0 | 538.0 | +42.0 | +8.5 | 45,218,000 |
| 00/08 | 567.0 | 568.0 | 495.0 | 496.0 | -64.0 | -11.4 | 43,236,000 |
| 00/07 | 650.0 | 667.0 | 525.0 | 560.0 | -78.0 | -12.2 | 52,363,000 |
| 00/06 | 525.0 | 650.0 | 522.0 | 638.0 | +118.0 | +22.7 | 81,412,000 |
| 00/05 | 530.0 | 596.0 | 500.0 | 520.0 | -18.0 | -3.4 | 57,485,000 |
| 00/04 | 561.0 | 597.0 | 517.0 | 538.0 | -23.0 | -4.1 | 50,334,000 |
| 00/03 | 415.0 | 570.0 | 385.0 | 561.0 | +146.0 | +35.2 | 74,210,000 |
| 00/02 | 507.0 | 550.0 | 412.0 | 415.0 | -100.0 | -19.4 | 50,398,000 |
| 00/01 | 480.0 | 588.0 | 450.0 | 515.0 | +35.0 | +7.3 | 40,457,000 |
| 99/12 | 575.0 | 604.0 | 480.0 | 480.0 | -93.0 | -16.2 | 40,579,000 |
| 99/11 | 679.0 | 679.0 | 535.0 | 573.0 | -96.0 | -14.4 | 35,998,000 |
| 99/10 | 522.0 | 717.0 | 522.0 | 669.0 | ー | ー | 72,429,000 |
▶︎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
