4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
348
円
(23:58)
株価は15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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 458.3 (24/08/07) | 293.6 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 350.1 | 351.7 | 348.3 | 349.0 | -0.7 | -0.2 | 5,474,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 350.1 | 351.7 | 348.3 | 349.0 | -0.7 | -0.2 | 5,474,700 |
| 12/27 | 343.0 | 350.2 | 337.4 | 349.7 | +7.2 | +2.1 | 32,644,700 |
| 12/20 | 346.1 | 349.1 | 340.5 | 342.5 | -6.0 | -1.7 | 36,216,800 |
| 12/13 | 359.1 | 363.4 | 346.2 | 348.5 | -12.1 | -3.4 | 46,758,400 |
| 12/6 | 361.9 | 373.7 | 359.6 | 360.6 | -1.6 | -0.4 | 37,556,400 |
| 11/29 | 375.9 | 378.6 | 362.0 | 362.2 | -11.4 | -3.1 | 43,612,500 |
| 11/22 | 379.9 | 385.3 | 372.6 | 373.6 | -9.4 | -2.5 | 36,990,100 |
| 11/15 | 395.0 | 399.0 | 382.2 | 383.0 | -16.8 | -4.2 | 44,035,100 |
| 11/8 | 398.1 | 411.1 | 394.3 | 399.8 | +6.6 | +1.7 | 37,137,000 |
| 11/1 | 398.1 | 430.0 | 393.0 | 393.2 | -8.4 | -2.1 | 83,067,800 |
| 10/25 | 413.0 | 414.4 | 398.8 | 401.6 | -14.2 | -3.4 | 33,802,300 |
| 10/18 | 423.8 | 427.1 | 414.1 | 415.8 | -5.0 | -1.2 | 31,730,600 |
| 10/11 | 424.0 | 427.8 | 412.1 | 420.8 | -0.8 | -0.2 | 56,161,100 |
| 10/4 | 400.6 | 421.6 | 400.6 | 421.6 | +1.1 | +0.3 | 53,555,800 |
| 9/27 | 410.8 | 420.5 | 405.2 | 420.5 | +11.4 | +2.8 | 37,408,100 |
| 9/20 | 391.1 | 412.1 | 388.7 | 409.1 | +22.1 | +5.7 | 38,099,800 |
| 9/13 | 385.3 | 397.3 | 372.3 | 387.0 | -10.4 | -2.6 | 50,483,900 |
| 9/6 | 418.5 | 418.8 | 386.7 | 397.4 | -20.5 | -4.9 | 73,287,100 |
| 8/30 | 424.9 | 428.7 | 408.3 | 417.9 | -5.7 | -1.4 | 71,327,900 |
| 8/23 | 425.1 | 428.7 | 404.3 | 423.6 | -4.3 | -1.0 | 64,971,500 |
| 8/16 | 423.6 | 435.8 | 419.9 | 427.9 | -3.7 | -0.9 | 78,096,500 |
| 8/9 | 359.5 | 458.3 | 343.7 | 431.6 | +53.3 | +14.1 | 214,015,500 |
| 8/2 | 375.2 | 397.0 | 374.1 | 378.3 | +8.7 | +2.4 | 78,051,800 |
| 7/26 | 384.1 | 386.0 | 361.0 | 369.6 | -15.8 | -4.1 | 65,022,300 |
| 7/19 | 375.0 | 398.4 | 365.2 | 385.4 | +10.2 | +2.7 | 85,053,500 |
| 7/12 | 367.0 | 382.5 | 355.7 | 375.2 | +7.9 | +2.2 | 95,925,400 |
| 7/5 | 350.0 | 371.3 | 339.5 | 367.3 | +22.6 | +6.6 | 91,099,000 |
| 6/28 | 316.9 | 349.6 | 316.3 | 344.7 | +26.4 | +8.3 | 81,233,200 |
| 6/21 | 316.5 | 321.2 | 308.2 | 318.3 | -0.4 | -0.1 | 71,885,500 |
| 6/14 | 321.0 | 328.6 | 312.5 | 318.7 | -0.5 | -0.2 | 58,081,900 |
▶︎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
