！決算発表予定日 2024/05/15
4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
358
円
(23:58)
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 |
|---|---|
| 462.0 (23/05/01) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 349.9 | 367.6 | 347.2 | 354.3 | +10.7 | +3.1 | 77,426,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 348.0 | 355.4 | 342.0 | 343.6 | -7.2 | -2.1 | 60,713,100 |
| 4/12 | 352.7 | 356.3 | 342.4 | 350.8 | +0.7 | +0.2 | 58,199,400 |
| 4/5 | 342.9 | 350.8 | 333.1 | 350.1 | +11.5 | +3.4 | 72,884,900 |
| 3/29 | 339.9 | 341.0 | 328.1 | 338.6 | -2.0 | -0.6 | 74,362,500 |
| 3/22 | 332.1 | 345.8 | 325.6 | 340.6 | +11.3 | +3.4 | 73,439,000 |
| 3/15 | 312.0 | 330.7 | 304.2 | 329.3 | +17.5 | +5.6 | 98,060,600 |
| 3/8 | 301.1 | 313.9 | 297.7 | 311.8 | +9.5 | +3.1 | 114,192,900 |
| 3/1 | 315.0 | 315.9 | 300.0 | 302.3 | -10.6 | -3.4 | 257,793,300 |
| 2/22 | 312.1 | 317.4 | 304.7 | 312.9 | +2.5 | +0.8 | 78,146,400 |
| 2/16 | 303.5 | 311.6 | 293.6 | 310.4 | +7.4 | +2.4 | 105,260,800 |
| 2/9 | 302.0 | 312.9 | 297.0 | 303.0 | -29.7 | -8.9 | 163,709,000 |
| 2/2 | 343.7 | 349.4 | 325.3 | 332.7 | -8.7 | -2.6 | 100,748,500 |
| 1/26 | 335.5 | 346.4 | 335.1 | 341.4 | +5.9 | +1.8 | 65,771,500 |
| 1/19 | 355.6 | 361.1 | 334.0 | 335.5 | -19.6 | -5.5 | 82,103,000 |
| 1/12 | 359.5 | 362.7 | 352.0 | 355.1 | -3.0 | -0.8 | 68,904,900 |
| 1/5 | 345.0 | 359.0 | 339.6 | 358.1 | +14.1 | +4.1 | 28,356,500 |
| 12/29 | 339.0 | 348.0 | 333.0 | 344.0 | +8.0 | +2.4 | 53,055,600 |
| 12/22 | 332.8 | 339.2 | 325.2 | 336.0 | +2.5 | +0.8 | 66,046,400 |
| 12/15 | 369.0 | 369.7 | 323.0 | 333.5 | -32.1 | -8.8 | 127,285,800 |
| 12/8 | 372.0 | 378.6 | 363.6 | 365.6 | -8.0 | -2.1 | 64,497,400 |
| 12/1 | 389.0 | 389.9 | 372.1 | 373.6 | -14.6 | -3.8 | 53,085,800 |
| 11/24 | 389.9 | 391.9 | 378.6 | 388.2 | -10.1 | -2.5 | 39,142,500 |
| 11/17 | 379.0 | 399.0 | 378.0 | 398.3 | +20.3 | +5.4 | 51,029,300 |
| 11/10 | 391.5 | 399.5 | 369.1 | 378.0 | -5.9 | -1.5 | 72,912,900 |
| 11/2 | 381.0 | 397.5 | 371.1 | 383.9 | -15.7 | -3.9 | 77,717,900 |
| 10/27 | 402.1 | 404.3 | 390.3 | 399.6 | -2.6 | -0.7 | 39,494,700 |
| 10/20 | 398.0 | 408.9 | 397.0 | 402.2 | +3.1 | +0.8 | 38,811,400 |
| 10/13 | 394.1 | 404.4 | 393.7 | 399.1 | +9.5 | +2.4 | 36,626,600 |
| 10/6 | 407.9 | 413.2 | 387.1 | 389.6 | -17.4 | -4.3 | 55,199,800 |
| 9/29 | 423.0 | 423.3 | 405.6 | 407.0 | -11.1 | -2.7 | 40,658,900 |
▶︎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