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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/02 | 936.0 | 983.0 | 871.0 | 900.0 | -31.0 | -3.3 | 136,946,000 |
| 07/01 | 920.0 | 981.0 | 894.0 | 931.0 | +8.0 | +0.9 | 176,535,000 |
| 06/12 | 789.0 | 936.0 | 783.0 | 923.0 | +145.0 | +18.6 | 226,528,000 |
| 06/11 | 820.0 | 843.0 | 738.0 | 778.0 | -56.0 | -6.7 | 166,536,000 |
| 06/10 | 876.0 | 899.0 | 806.0 | 834.0 | -48.0 | -5.4 | 189,257,000 |
| 06/09 | 923.0 | 949.0 | 840.0 | 882.0 | -42.0 | -4.6 | 117,057,000 |
| 06/08 | 892.0 | 955.0 | 880.0 | 924.0 | +18.0 | +2.0 | 106,327,000 |
| 06/07 | 951.0 | 957.0 | 823.0 | 906.0 | -48.0 | -5.0 | 111,951,000 |
| 06/06 | 961.0 | 971.0 | 810.0 | 954.0 | -9.0 | -0.9 | 168,635,000 |
| 06/05 | 988.0 | 1,047.0 | 945.0 | 963.0 | -35.0 | -3.5 | 106,727,000 |
| 06/04 | 968.0 | 1,079.0 | 963.0 | 998.0 | +40.0 | +4.2 | 136,815,000 |
| 06/03 | 908.0 | 971.0 | 881.0 | 958.0 | +48.0 | +5.3 | 106,061,000 |
| 06/02 | 906.0 | 942.0 | 846.0 | 910.0 | +6.0 | +0.7 | 137,182,000 |
| 06/01 | 815.0 | 920.0 | 793.0 | 904.0 | +94.0 | +11.6 | 138,181,000 |
| 05/12 | 747.0 | 822.0 | 738.0 | 810.0 | +63.0 | +8.4 | 101,134,000 |
| 05/11 | 694.0 | 748.0 | 691.0 | 747.0 | +62.0 | +9.1 | 97,938,000 |
| 05/10 | 710.0 | 717.0 | 641.0 | 685.0 | -17.0 | -2.4 | 138,451,000 |
| 05/09 | 618.0 | 726.0 | 615.0 | 702.0 | +88.0 | +14.3 | 132,552,000 |
| 05/08 | 557.0 | 637.0 | 555.0 | 614.0 | +40.0 | +7.0 | 184,277,000 |
| 05/07 | 511.0 | 578.0 | 508.0 | 574.0 | +64.0 | +12.6 | 157,988,000 |
| 05/06 | 507.0 | 535.0 | 498.0 | 510.0 | 0 | 0.0 | 152,922,000 |
| 05/05 | 531.0 | 546.0 | 493.0 | 510.0 | -27.0 | -5.0 | 100,447,000 |
| 05/04 | 531.0 | 566.0 | 513.0 | 537.0 | +7.0 | +1.3 | 105,437,000 |
| 05/03 | 553.0 | 577.0 | 519.0 | 530.0 | -28.0 | -5.0 | 100,446,000 |
| 05/02 | 538.0 | 566.0 | 529.0 | 558.0 | +22.0 | +4.1 | 76,931,000 |
| 05/01 | 500.0 | 549.0 | 494.0 | 536.0 | +34.0 | +6.8 | 104,413,000 |
| 04/12 | 506.0 | 524.0 | 485.0 | 502.0 | -11.0 | -2.1 | 77,906,000 |
| 04/11 | 501.0 | 516.0 | 490.0 | 513.0 | -1.0 | -0.2 | 63,823,000 |
| 04/10 | 523.0 | 541.0 | 496.0 | 514.0 | -8.0 | -1.5 | 87,263,000 |
| 04/09 | 498.0 | 525.0 | 474.0 | 522.0 | +31.0 | +6.3 | 125,653,000 |
▶︎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
