4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
313.5
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 323.5 | 328.6 | 312.5 | 318.7 | -3.6 | -1.1 | 121,099,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 385.0 | 392.0 | 357.0 | 377.0 | -6.0 | -1.6 | 172,618,000 |
| 14/04 | 383.0 | 395.0 | 366.0 | 383.0 | +2.0 | +0.5 | 169,661,000 |
| 14/03 | 409.0 | 427.0 | 360.0 | 381.0 | -35.0 | -8.4 | 202,300,000 |
| 14/02 | 413.0 | 437.0 | 388.0 | 416.0 | -6.0 | -1.4 | 209,770,000 |
| 14/01 | 409.0 | 458.0 | 408.0 | 422.0 | +10.0 | +2.4 | 253,459,000 |
| 13/12 | 410.0 | 430.0 | 389.0 | 412.0 | 0 | 0.0 | 284,947,000 |
| 13/11 | 362.0 | 414.0 | 349.0 | 412.0 | +54.0 | +15.1 | 197,741,000 |
| 13/10 | 373.0 | 376.0 | 344.0 | 358.0 | -16.0 | -4.3 | 173,103,000 |
| 13/09 | 358.0 | 387.0 | 355.0 | 374.0 | +16.0 | +4.5 | 179,946,000 |
| 13/08 | 325.0 | 373.0 | 323.0 | 358.0 | +35.0 | +10.8 | 297,978,000 |
| 13/07 | 316.0 | 351.0 | 307.0 | 323.0 | +11.0 | +3.5 | 242,543,000 |
| 13/06 | 315.0 | 328.0 | 281.0 | 312.0 | -15.0 | -4.6 | 338,684,000 |
| 13/05 | 322.0 | 418.0 | 317.0 | 327.0 | +1.0 | +0.3 | 359,278,000 |
| 13/04 | 289.0 | 343.0 | 250.0 | 326.0 | +33.0 | +11.3 | 424,603,000 |
| 13/03 | 271.0 | 298.0 | 258.0 | 293.0 | +19.0 | +6.9 | 322,021,000 |
| 13/02 | 268.0 | 301.0 | 265.0 | 274.0 | +7.0 | +2.6 | 331,348,000 |
| 13/01 | 278.0 | 280.0 | 244.0 | 267.0 | -2.0 | -0.7 | 344,315,000 |
| 12/12 | 238.0 | 279.0 | 231.0 | 269.0 | +34.0 | +14.5 | 231,611,000 |
| 12/11 | 221.0 | 257.0 | 203.0 | 235.0 | +11.0 | +4.9 | 260,122,000 |
| 12/10 | 198.0 | 233.0 | 186.0 | 224.0 | +25.0 | +12.6 | 256,891,000 |
| 12/09 | 205.0 | 235.0 | 191.0 | 199.0 | -5.0 | -2.5 | 240,852,000 |
| 12/08 | 214.0 | 226.0 | 202.0 | 204.0 | -15.0 | -6.9 | 212,047,000 |
| 12/07 | 250.0 | 253.0 | 200.0 | 219.0 | -24.0 | -9.9 | 262,318,000 |
| 12/06 | 245.0 | 262.0 | 221.0 | 243.0 | -4.0 | -1.6 | 250,831,000 |
| 12/05 | 330.0 | 331.0 | 242.0 | 247.0 | -84.0 | -25.4 | 234,992,000 |
| 12/04 | 358.0 | 360.0 | 320.0 | 331.0 | -21.0 | -6.0 | 179,024,000 |
| 12/03 | 359.0 | 374.0 | 324.0 | 352.0 | 0 | 0.0 | 243,801,000 |
| 12/02 | 308.0 | 355.0 | 302.0 | 352.0 | +45.0 | +14.7 | 279,045,000 |
| 12/01 | 284.0 | 324.0 | 276.0 | 307.0 | +26.0 | +9.3 | 204,186,000 |
| 11/12 | 295.0 | 312.0 | 275.0 | 281.0 | -7.0 | -2.4 | 165,926,000 |
▶︎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