4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 349.6 | 350.5 | 342.4 | 343.0 | -6.0 | -1.7 | 14,206,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/06 | 534.0 | 577.0 | 517.0 | 531.0 | 0 | 0.0 | 161,420,400 |
| 22/05 | 547.0 | 589.0 | 511.0 | 531.0 | -20.0 | -3.6 | 163,147,200 |
| 22/04 | 557.0 | 568.0 | 524.0 | 551.0 | -11.0 | -2.0 | 117,898,800 |
| 22/03 | 554.0 | 595.0 | 488.0 | 562.0 | +12.0 | +2.2 | 202,825,200 |
| 22/02 | 575.0 | 592.0 | 539.0 | 550.0 | -24.0 | -4.2 | 144,923,200 |
| 22/01 | 546.0 | 599.0 | 542.0 | 574.0 | +32.0 | +5.9 | 152,827,800 |
| 21/12 | 517.0 | 554.0 | 500.0 | 542.0 | +18.0 | +3.4 | 144,762,100 |
| 21/11 | 570.0 | 595.0 | 521.0 | 524.0 | -36.0 | -6.4 | 146,290,300 |
| 21/10 | 565.0 | 589.0 | 536.0 | 560.0 | -25.0 | -4.3 | 202,613,600 |
| 21/09 | 554.0 | 615.0 | 554.0 | 585.0 | +27.0 | +4.8 | 162,309,400 |
| 21/08 | 575.0 | 590.0 | 524.0 | 558.0 | -9.0 | -1.6 | 146,349,500 |
| 21/07 | 596.0 | 596.0 | 542.0 | 567.0 | -22.0 | -3.7 | 153,845,800 |
| 21/06 | 604.0 | 631.0 | 563.0 | 589.0 | -11.0 | -1.8 | 187,541,700 |
| 21/05 | 567.0 | 614.0 | 563.0 | 600.0 | +43.0 | +7.7 | 203,448,800 |
| 21/04 | 576.0 | 587.0 | 548.0 | 557.0 | -16.0 | -2.8 | 190,488,800 |
| 21/03 | 523.0 | 593.0 | 514.0 | 573.0 | +58.0 | +11.3 | 259,287,900 |
| 21/02 | 505.0 | 541.0 | 501.0 | 515.0 | +22.0 | +4.5 | 205,973,500 |
| 21/01 | 416.0 | 507.0 | 401.0 | 493.0 | +78.0 | +18.8 | 227,583,500 |
| 20/12 | 379.0 | 435.0 | 379.0 | 415.0 | +45.0 | +12.2 | 189,964,900 |
| 20/11 | 353.0 | 400.0 | 351.0 | 370.0 | +30.0 | +8.8 | 208,145,600 |
| 20/10 | 351.0 | 371.0 | 335.0 | 340.0 | -7.0 | -2.0 | 146,060,400 |
| 20/09 | 348.0 | 386.0 | 343.0 | 347.0 | +2.0 | +0.6 | 154,485,900 |
| 20/08 | 310.0 | 367.0 | 307.0 | 345.0 | +42.0 | +13.9 | 158,324,300 |
| 20/07 | 323.0 | 350.0 | 303.0 | 303.0 | -19.0 | -5.9 | 197,930,000 |
| 20/06 | 336.0 | 375.0 | 311.0 | 322.0 | -12.0 | -3.6 | 306,854,900 |
| 20/05 | 328.0 | 362.0 | 308.0 | 334.0 | 0 | 0.0 | 203,414,200 |
| 20/04 | 322.0 | 340.0 | 285.0 | 334.0 | +13.0 | +4.1 | 250,217,300 |
| 20/03 | 383.0 | 404.0 | 267.0 | 321.0 | -72.0 | -18.3 | 448,521,900 |
| 20/02 | 457.0 | 470.0 | 389.0 | 393.0 | -79.0 | -16.7 | 182,878,100 |
| 20/01 | 490.0 | 493.0 | 469.0 | 472.0 | -26.0 | -5.2 | 127,611,800 |
▶︎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
