4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
402.6
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 |
|---|---|
| 458.3 (24/08/07) | 293.6 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 418.5 | 420.5 | 372.3 | 420.5 | +2.6 | +0.6 | 209,827,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 09/05 | 384.0 | 452.0 | 384.0 | 419.0 | +34.0 | +8.8 | 143,913,000 |
| 09/04 | 334.0 | 417.0 | 331.0 | 385.0 | +52.0 | +15.6 | 175,797,000 |
| 09/03 | 283.0 | 367.0 | 276.0 | 333.0 | +35.0 | +11.7 | 152,286,000 |
| 09/02 | 289.0 | 304.0 | 265.0 | 298.0 | +9.0 | +3.1 | 136,305,000 |
| 09/01 | 321.0 | 367.0 | 286.0 | 289.0 | -13.0 | -4.3 | 147,240,000 |
| 08/12 | 326.0 | 340.0 | 276.0 | 302.0 | -31.0 | -9.3 | 164,400,000 |
| 08/11 | 307.0 | 358.0 | 256.0 | 333.0 | +40.0 | +13.7 | 189,197,000 |
| 08/10 | 445.0 | 451.0 | 257.0 | 293.0 | -162.0 | -35.6 | 375,994,000 |
| 08/09 | 673.0 | 686.0 | 447.0 | 455.0 | -218.0 | -32.4 | 240,176,000 |
| 08/08 | 715.0 | 724.0 | 629.0 | 673.0 | -43.0 | -6.0 | 132,881,000 |
| 08/07 | 675.0 | 716.0 | 626.0 | 716.0 | +47.0 | +7.0 | 137,780,000 |
| 08/06 | 759.0 | 788.0 | 658.0 | 669.0 | -101.0 | -13.1 | 195,455,000 |
| 08/05 | 666.0 | 777.0 | 622.0 | 770.0 | +95.0 | +14.1 | 237,311,000 |
| 08/04 | 618.0 | 726.0 | 611.0 | 675.0 | +37.0 | +5.8 | 206,745,000 |
| 08/03 | 690.0 | 704.0 | 603.0 | 638.0 | -92.0 | -12.6 | 162,157,000 |
| 08/02 | 766.0 | 824.0 | 651.0 | 730.0 | -23.0 | -3.1 | 245,284,000 |
| 08/01 | 1,007.0 | 1,022.0 | 734.0 | 753.0 | -244.0 | -24.5 | 229,993,000 |
| 07/12 | 949.0 | 1,007.0 | 893.0 | 997.0 | +53.0 | +5.6 | 169,841,000 |
| 07/11 | 1,019.0 | 1,064.0 | 868.0 | 944.0 | -75.0 | -7.4 | 211,144,000 |
| 07/10 | 979.0 | 1,044.0 | 939.0 | 1,019.0 | +34.0 | +3.5 | 194,319,000 |
| 07/09 | 852.0 | 994.0 | 817.0 | 985.0 | +120.0 | +13.9 | 167,523,000 |
| 07/08 | 892.0 | 962.0 | 833.0 | 865.0 | -27.0 | -3.0 | 233,679,000 |
| 07/07 | 830.0 | 898.0 | 813.0 | 892.0 | +64.0 | +7.7 | 173,954,000 |
| 07/06 | 811.0 | 860.0 | 795.0 | 828.0 | +22.0 | +2.7 | 150,880,000 |
| 07/05 | 809.0 | 838.0 | 747.0 | 806.0 | +10.0 | +1.3 | 253,366,000 |
| 07/04 | 885.0 | 898.0 | 782.0 | 796.0 | -94.0 | -10.6 | 179,016,000 |
| 07/03 | 910.0 | 912.0 | 815.0 | 890.0 | -10.0 | -1.1 | 220,306,000 |
▶︎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
