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) |
|---|---|---|---|---|---|---|---|
| 04/08 | 466.0 | 499.0 | 443.0 | 491.0 | +33.0 | +7.2 | 77,547,000 |
| 04/07 | 512.0 | 516.0 | 448.0 | 458.0 | -51.0 | -10.0 | 81,985,000 |
| 04/06 | 507.0 | 532.0 | 488.0 | 509.0 | -3.0 | -0.6 | 111,272,000 |
| 04/05 | 515.0 | 545.0 | 470.0 | 512.0 | +2.0 | +0.4 | 100,497,000 |
| 04/04 | 489.0 | 548.0 | 468.0 | 510.0 | +20.0 | +4.1 | 98,405,000 |
| 04/03 | 415.0 | 505.0 | 414.0 | 490.0 | +83.0 | +20.4 | 143,587,000 |
| 04/02 | 449.0 | 451.0 | 396.0 | 407.0 | -32.0 | -7.3 | 86,743,000 |
| 04/01 | 449.0 | 458.0 | 414.0 | 439.0 | -3.0 | -0.7 | 87,189,000 |
| 03/12 | 387.0 | 447.0 | 382.0 | 442.0 | +51.0 | +13.0 | 96,195,000 |
| 03/11 | 428.0 | 431.0 | 372.0 | 391.0 | -19.0 | -4.6 | 47,720,000 |
| 03/10 | 397.0 | 431.0 | 392.0 | 410.0 | +3.0 | +0.7 | 127,475,000 |
| 03/09 | 417.0 | 469.0 | 385.0 | 407.0 | -15.0 | -3.6 | 146,521,000 |
| 03/08 | 359.0 | 427.0 | 339.0 | 422.0 | +69.0 | +19.6 | 154,815,000 |
| 03/07 | 377.0 | 404.0 | 351.0 | 353.0 | -24.0 | -6.4 | 144,343,000 |
| 03/06 | 328.0 | 395.0 | 324.0 | 377.0 | +49.0 | +14.9 | 147,753,000 |
| 03/05 | 322.0 | 351.0 | 316.0 | 328.0 | +5.0 | +1.6 | 109,249,000 |
| 03/04 | 331.0 | 358.0 | 305.0 | 323.0 | -78.0 | -19.5 | 292,891,000 |
| 03/03 | 400.0 | 431.0 | 368.0 | 401.0 | +1.0 | +0.3 | 76,561,000 |
| 03/02 | 458.0 | 470.0 | 393.0 | 400.0 | -57.0 | -12.5 | 72,769,000 |
| 03/01 | 479.0 | 492.0 | 442.0 | 457.0 | -12.0 | -2.6 | 86,544,000 |
| 02/12 | 437.0 | 473.0 | 409.0 | 469.0 | +27.0 | +6.1 | 113,039,000 |
| 02/11 | 372.0 | 448.0 | 343.0 | 442.0 | +75.0 | +20.4 | 82,124,000 |
| 02/10 | 449.0 | 452.0 | 353.0 | 367.0 | -100.0 | -21.4 | 78,854,000 |
| 02/09 | 471.0 | 491.0 | 423.0 | 467.0 | -7.0 | -1.5 | 65,968,000 |
| 02/08 | 481.0 | 494.0 | 427.0 | 474.0 | -5.0 | -1.0 | 85,473,000 |
| 02/07 | 540.0 | 561.0 | 473.0 | 479.0 | -66.0 | -12.1 | 75,120,000 |
| 02/06 | 591.0 | 605.0 | 482.0 | 545.0 | -29.0 | -5.1 | 92,330,000 |
| 02/05 | 550.0 | 594.0 | 536.0 | 574.0 | +31.0 | +5.7 | 80,138,000 |
| 02/04 | 505.0 | 585.0 | 473.0 | 543.0 | +40.0 | +8.0 | 124,160,000 |
| 02/03 | 504.0 | 569.0 | 472.0 | 503.0 | +4.0 | +0.8 | 103,672,000 |
▶︎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
