4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
320
円
(22:20)
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 |
|---|---|
| 447.0 (23/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 336.9 | 348.8 | 310.0 | 319.7 | -17.6 | -5.2 | 262,642,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/10 | 451.0 | 517.0 | 444.0 | 498.0 | +53.0 | +11.9 | 190,290,000 |
| 16/09 | 476.0 | 489.0 | 437.0 | 445.0 | -29.0 | -6.1 | 193,532,000 |
| 16/08 | 412.0 | 474.0 | 399.0 | 474.0 | +14.0 | +3.0 | 214,820,000 |
| 16/07 | 426.0 | 463.0 | 396.0 | 460.0 | +42.0 | +10.1 | 212,001,000 |
| 16/06 | 510.0 | 511.0 | 401.0 | 418.0 | -90.0 | -17.7 | 200,880,000 |
| 16/05 | 481.0 | 508.0 | 471.0 | 508.0 | +2.0 | +0.4 | 171,821,000 |
| 16/04 | 503.0 | 542.0 | 443.0 | 506.0 | -3.0 | -0.6 | 209,597,000 |
| 16/03 | 489.0 | 530.0 | 479.0 | 509.0 | +15.0 | +3.0 | 235,541,000 |
| 16/02 | 613.0 | 615.0 | 441.0 | 494.0 | -109.0 | -18.1 | 272,889,000 |
| 16/01 | 676.0 | 682.0 | 534.0 | 603.0 | -98.0 | -14.0 | 289,894,000 |
| 15/12 | 715.0 | 742.0 | 659.0 | 701.0 | -5.0 | -0.7 | 175,194,000 |
| 15/11 | 662.0 | 724.0 | 647.0 | 706.0 | +7.0 | +1.0 | 189,603,000 |
| 15/10 | 612.0 | 713.0 | 611.0 | 699.0 | +97.0 | +16.1 | 269,697,000 |
| 15/09 | 605.0 | 655.0 | 555.0 | 602.0 | -2.0 | -0.3 | 236,018,000 |
| 15/08 | 683.0 | 688.0 | 521.0 | 604.0 | -104.0 | -14.7 | 329,357,000 |
| 15/07 | 747.0 | 776.0 | 656.0 | 708.0 | -28.0 | -3.8 | 213,842,000 |
| 15/06 | 729.0 | 798.0 | 727.0 | 736.0 | +11.0 | +1.5 | 227,894,000 |
| 15/05 | 669.0 | 734.0 | 643.0 | 725.0 | +50.0 | +7.4 | 146,967,000 |
| 15/04 | 605.0 | 703.0 | 596.0 | 675.0 | +57.0 | +9.2 | 198,439,000 |
| 15/03 | 561.0 | 631.0 | 561.0 | 618.0 | +59.0 | +10.6 | 223,628,000 |
| 15/02 | 491.0 | 561.0 | 487.0 | 559.0 | +91.0 | +19.4 | 212,557,000 |
| 15/01 | 474.0 | 488.0 | 445.0 | 468.0 | -11.0 | -2.3 | 181,147,000 |
| 14/12 | 458.0 | 518.0 | 456.0 | 479.0 | +30.0 | +6.7 | 268,589,000 |
| 14/11 | 399.0 | 454.0 | 384.0 | 449.0 | +71.0 | +18.8 | 223,655,000 |
| 14/10 | 389.0 | 392.0 | 333.0 | 378.0 | -13.0 | -3.3 | 284,500,000 |
| 14/09 | 375.0 | 413.0 | 374.0 | 391.0 | +18.0 | +4.8 | 232,789,000 |
| 14/08 | 394.0 | 398.0 | 361.0 | 373.0 | -24.0 | -6.1 | 169,609,000 |
| 14/07 | 385.0 | 401.0 | 375.0 | 397.0 | +14.0 | +3.7 | 142,156,000 |
| 14/06 | 380.0 | 390.0 | 366.0 | 383.0 | +6.0 | +1.6 | 208,257,000 |
| 14/05 | 385.0 | 392.0 | 357.0 | 377.0 | -6.0 | -1.6 | 172,618,000 |
▶︎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