4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
334.1
円
(14:59)
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 | 335.5 | 308.2 | 334.1 | +11.8 | +3.7 | 212,082,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 292.0 | 292.0 | 254.0 | 288.0 | -7.0 | -2.4 | 160,835,000 |
| 11/10 | 294.0 | 312.0 | 273.0 | 295.0 | -6.0 | -2.0 | 179,288,000 |
| 11/09 | 320.0 | 328.0 | 287.0 | 301.0 | -18.0 | -5.6 | 161,577,000 |
| 11/08 | 393.0 | 395.0 | 306.0 | 319.0 | -73.0 | -18.6 | 228,653,000 |
| 11/07 | 401.0 | 413.0 | 383.0 | 392.0 | -8.0 | -2.0 | 136,157,000 |
| 11/06 | 405.0 | 407.0 | 382.0 | 400.0 | -6.0 | -1.5 | 151,751,000 |
| 11/05 | 437.0 | 446.0 | 392.0 | 406.0 | -24.0 | -5.6 | 162,870,000 |
| 11/04 | 420.0 | 439.0 | 395.0 | 430.0 | +15.0 | +3.6 | 197,975,000 |
| 11/03 | 441.0 | 452.0 | 331.0 | 415.0 | -25.0 | -5.7 | 289,044,000 |
| 11/02 | 427.0 | 472.0 | 418.0 | 440.0 | +16.0 | +3.8 | 262,754,000 |
| 11/01 | 407.0 | 447.0 | 404.0 | 424.0 | +24.0 | +6.0 | 216,458,000 |
| 10/12 | 356.0 | 404.0 | 354.0 | 400.0 | +41.0 | +11.4 | 176,195,000 |
| 10/11 | 346.0 | 373.0 | 331.0 | 359.0 | +8.0 | +2.3 | 191,974,000 |
| 10/10 | 363.0 | 371.0 | 330.0 | 351.0 | -15.0 | -4.1 | 256,936,000 |
| 10/09 | 345.0 | 391.0 | 343.0 | 366.0 | +21.0 | +6.1 | 175,301,000 |
| 10/08 | 378.0 | 402.0 | 341.0 | 345.0 | -30.0 | -8.0 | 191,782,000 |
| 10/07 | 343.0 | 387.0 | 331.0 | 375.0 | +28.0 | +8.1 | 194,587,000 |
| 10/06 | 373.0 | 390.0 | 340.0 | 347.0 | -25.0 | -6.7 | 156,790,000 |
| 10/05 | 435.0 | 436.0 | 365.0 | 372.0 | -74.0 | -16.6 | 214,517,000 |
| 10/04 | 456.0 | 487.0 | 435.0 | 446.0 | -11.0 | -2.4 | 210,007,000 |
| 10/03 | 396.0 | 459.0 | 389.0 | 457.0 | +63.0 | +16.0 | 156,134,000 |
| 10/02 | 404.0 | 429.0 | 387.0 | 394.0 | -13.0 | -3.2 | 147,483,000 |
| 10/01 | 403.0 | 433.0 | 398.0 | 407.0 | +2.0 | +0.5 | 122,119,000 |
| 09/12 | 334.0 | 410.0 | 334.0 | 405.0 | +65.0 | +19.1 | 129,548,000 |
| 09/11 | 355.0 | 385.0 | 322.0 | 340.0 | -29.0 | -7.9 | 127,795,000 |
| 09/10 | 377.0 | 399.0 | 343.0 | 369.0 | -5.0 | -1.3 | 179,204,000 |
| 09/09 | 444.0 | 447.0 | 371.0 | 374.0 | -72.0 | -16.1 | 128,095,000 |
| 09/08 | 479.0 | 487.0 | 440.0 | 446.0 | -23.0 | -4.9 | 116,320,000 |
| 09/07 | 430.0 | 473.0 | 397.0 | 469.0 | +34.0 | +7.8 | 141,191,000 |
| 09/06 | 424.0 | 456.0 | 405.0 | 435.0 | +16.0 | +3.8 | 144,958,000 |
▶︎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