！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
358
円
(23:58)
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 |
|---|---|
| 462.0 (23/05/01) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 342.9 | 367.6 | 333.1 | 354.3 | +15.7 | +4.6 | 269,223,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/12 | 497.0 | 518.0 | 490.0 | 498.0 | +4.0 | +0.8 | 127,501,800 |
| 19/11 | 495.0 | 524.0 | 492.0 | 494.0 | -5.0 | -1.0 | 148,437,200 |
| 19/10 | 488.0 | 518.0 | 480.0 | 499.0 | +14.0 | +2.9 | 159,713,600 |
| 19/09 | 460.0 | 518.0 | 460.0 | 485.0 | +20.0 | +4.3 | 143,046,500 |
| 19/08 | 491.0 | 504.0 | 443.0 | 465.0 | -35.0 | -7.0 | 162,737,400 |
| 19/07 | 509.0 | 516.0 | 477.0 | 500.0 | 0 | 0.0 | 129,925,200 |
| 19/06 | 464.0 | 503.0 | 462.0 | 500.0 | +30.0 | +6.4 | 135,671,600 |
| 19/05 | 551.0 | 552.0 | 464.0 | 470.0 | -82.0 | -14.9 | 150,022,800 |
| 19/04 | 520.0 | 556.0 | 520.0 | 552.0 | +37.0 | +7.2 | 122,880,900 |
▶︎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