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 | 346.4 | -2.6 | -0.7 | 29,555,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/03 | 535.0 | 546.0 | 508.0 | 515.0 | -37.0 | -6.7 | 155,584,700 |
| 19/02 | 556.0 | 572.0 | 520.0 | 552.0 | -14.0 | -2.5 | 145,302,700 |
| 19/01 | 511.0 | 593.0 | 504.0 | 566.0 | +33.0 | +6.2 | 162,517,100 |
| 18/12 | 626.0 | 633.0 | 485.0 | 533.0 | -83.0 | -13.5 | 219,609,100 |
| 18/11 | 576.0 | 620.0 | 570.0 | 616.0 | +50.0 | +8.8 | 196,484,400 |
| 18/10 | 672.0 | 684.0 | 536.0 | 566.0 | -99.0 | -14.9 | 271,442,700 |
| 18/09 | 629.0 | 673.0 | 594.0 | 665.0 | +34.0 | +5.4 | 177,886,000 |
| 18/08 | 650.0 | 674.0 | 601.0 | 631.0 | -10.0 | -1.6 | 174,051,000 |
| 18/07 | 628.0 | 649.0 | 603.0 | 641.0 | +13.0 | +2.1 | 180,834,000 |
| 18/06 | 656.0 | 680.0 | 597.0 | 628.0 | -31.0 | -4.7 | 220,744,000 |
| 18/05 | 631.0 | 678.0 | 626.0 | 659.0 | +30.0 | +4.8 | 224,277,000 |
| 18/04 | 620.0 | 656.0 | 593.0 | 629.0 | +9.0 | +1.5 | 241,196,000 |
| 18/03 | 661.0 | 663.0 | 574.0 | 620.0 | -49.0 | -7.3 | 293,177,000 |
| 18/02 | 807.0 | 816.0 | 643.0 | 669.0 | -131.0 | -16.4 | 251,139,000 |
| 18/01 | 821.0 | 882.0 | 800.0 | 800.0 | -10.0 | -1.2 | 157,432,000 |
| 17/12 | 791.0 | 830.0 | 771.0 | 810.0 | +28.0 | +3.6 | 157,886,000 |
| 17/11 | 800.0 | 879.0 | 781.0 | 782.0 | -12.0 | -1.5 | 271,200,000 |
| 17/10 | 708.0 | 814.0 | 688.0 | 794.0 | +91.0 | +12.9 | 234,921,000 |
| 17/09 | 661.0 | 715.0 | 633.0 | 703.0 | +44.0 | +6.7 | 162,685,000 |
| 17/08 | 649.0 | 667.0 | 623.0 | 659.0 | +11.0 | +1.7 | 180,888,000 |
| 17/07 | 646.0 | 684.0 | 639.0 | 648.0 | +2.0 | +0.3 | 153,510,000 |
▶︎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
