4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
337
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 349.6 | 350.5 | 334.5 | 336.8 | -12.2 | -3.5 | 49,557,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 499.0 | 505.0 | 490.0 | 501.0 | +7.0 | +1.4 | 42,762,300 |
| 10/25 | 507.0 | 511.0 | 487.0 | 494.0 | -17.0 | -3.3 | 39,891,500 |
| 10/18 | 511.0 | 518.0 | 505.0 | 511.0 | +7.0 | +1.4 | 26,483,300 |
| 10/11 | 488.0 | 504.0 | 482.0 | 504.0 | +20.0 | +4.1 | 31,714,800 |
| 10/4 | 490.0 | 499.0 | 480.0 | 484.0 | -9.0 | -1.8 | 32,170,200 |
| 9/27 | 501.0 | 514.0 | 485.0 | 493.0 | -6.0 | -1.2 | 31,137,700 |
| 9/20 | 512.0 | 515.0 | 498.0 | 499.0 | -16.0 | -3.1 | 38,913,600 |
| 9/13 | 480.0 | 518.0 | 479.0 | 515.0 | +33.0 | +6.9 | 39,669,400 |
| 9/6 | 460.0 | 486.0 | 460.0 | 482.0 | +17.0 | +3.7 | 26,568,600 |
| 8/30 | 449.0 | 467.0 | 448.0 | 465.0 | +1.0 | +0.2 | 35,571,500 |
| 8/23 | 467.0 | 472.0 | 460.0 | 464.0 | +3.0 | +0.7 | 26,157,900 |
| 8/16 | 454.0 | 468.0 | 450.0 | 461.0 | -3.0 | -0.7 | 31,237,200 |
| 8/9 | 466.0 | 466.0 | 443.0 | 464.0 | -10.0 | -2.1 | 47,218,800 |
| 8/2 | 490.0 | 504.0 | 473.0 | 474.0 | -15.0 | -3.1 | 42,709,700 |
| 7/26 | 490.0 | 500.0 | 487.0 | 489.0 | +2.0 | +0.4 | 26,012,300 |
| 7/19 | 488.0 | 493.0 | 477.0 | 487.0 | -6.0 | -1.2 | 22,757,400 |
| 7/12 | 514.0 | 516.0 | 481.0 | 493.0 | -18.0 | -3.5 | 33,067,200 |
| 7/5 | 509.0 | 516.0 | 502.0 | 511.0 | +11.0 | +2.2 | 27,930,600 |
| 6/28 | 490.0 | 503.0 | 479.0 | 500.0 | +12.0 | +2.5 | 33,342,800 |
| 6/21 | 480.0 | 492.0 | 473.0 | 488.0 | +6.0 | +1.2 | 40,009,400 |
| 6/14 | 487.0 | 495.0 | 478.0 | 482.0 | +2.0 | +0.4 | 29,173,900 |
| 6/7 | 464.0 | 484.0 | 462.0 | 480.0 | +10.0 | +2.1 | 33,145,500 |
| 5/31 | 484.0 | 486.0 | 468.0 | 470.0 | -16.0 | -3.3 | 38,437,900 |
| 5/24 | 500.0 | 500.0 | 464.0 | 486.0 | -18.0 | -3.6 | 38,732,600 |
| 5/17 | 504.0 | 518.0 | 487.0 | 504.0 | -9.0 | -1.8 | 37,195,500 |
| 5/10 | 551.0 | 552.0 | 508.0 | 513.0 | -39.0 | -7.1 | 35,656,800 |
| 4/26 | 547.0 | 554.0 | 536.0 | 552.0 | +4.0 | +0.7 | 31,042,100 |
| 4/19 | 543.0 | 556.0 | 540.0 | 548.0 | +15.0 | +2.8 | 28,331,900 |
| 4/12 | 550.0 | 552.0 | 522.0 | 533.0 | ー | ー | 28,336,600 |
▶︎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
