！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
332.2
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 |
|---|---|
| 458.0 (23/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 336.0 | 337.1 | 329.3 | 333.0 | -2.8 | -0.8 | 24,518,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 431.5 | 436.0 | 415.3 | 418.1 | -16.3 | -3.8 | 43,677,800 |
| 9/15 | 415.0 | 440.7 | 412.4 | 434.4 | +23.7 | +5.8 | 52,739,700 |
| 9/8 | 411.0 | 420.8 | 408.9 | 410.7 | +2.9 | +0.7 | 45,545,600 |
| 9/1 | 392.8 | 409.9 | 390.5 | 407.8 | +17.8 | +4.6 | 46,067,800 |
| 8/25 | 388.9 | 396.0 | 387.9 | 390.0 | 0 | 0.0 | 34,220,200 |
| 8/18 | 411.3 | 414.0 | 379.4 | 390.0 | -21.3 | -5.2 | 58,587,600 |
| 8/10 | 394.0 | 412.3 | 388.4 | 411.3 | +21.3 | +5.5 | 50,252,200 |
| 8/4 | 445.3 | 445.7 | 390.0 | 390.0 | -52.3 | -11.8 | 96,626,200 |
| 7/28 | 438.0 | 446.7 | 436.0 | 442.3 | +6.5 | +1.5 | 32,909,700 |
| 7/21 | 426.4 | 436.3 | 424.5 | 435.8 | +5.8 | +1.4 | 25,184,500 |
| 7/14 | 439.3 | 442.6 | 429.0 | 430.0 | -5.7 | -1.3 | 30,930,300 |
| 7/7 | 438.4 | 447.0 | 433.3 | 435.7 | -0.8 | -0.2 | 34,635,500 |
| 6/30 | 434.0 | 445.7 | 432.2 | 436.5 | +6.8 | +1.6 | 48,379,900 |
| 6/23 | 435.5 | 438.3 | 425.1 | 429.7 | -4.4 | -1.0 | 42,134,600 |
| 6/16 | 428.5 | 434.9 | 424.2 | 434.1 | +8.2 | +1.9 | 49,233,100 |
| 6/9 | 427.0 | 434.5 | 422.5 | 425.9 | +6.9 | +1.7 | 44,762,100 |
| 6/2 | 428.0 | 431.0 | 413.0 | 419.0 | -4.0 | -1.0 | 67,764,000 |
| 5/26 | 430.0 | 438.0 | 422.0 | 423.0 | -3.0 | -0.7 | 49,627,500 |
| 5/19 | 449.0 | 454.0 | 426.0 | 426.0 | -22.0 | -4.9 | 66,150,300 |
| 5/12 | 453.0 | 458.0 | 448.0 | 448.0 | -8.0 | -1.8 | 38,667,600 |
| 5/2 | 460.0 | 462.0 | 455.0 | 456.0 | -2.0 | -0.4 | 12,224,800 |
| 4/28 | 459.0 | 459.0 | 450.0 | 458.0 | 0 | 0.0 | 30,193,300 |
| 4/21 | 457.0 | 464.0 | 453.0 | 458.0 | 0 | 0.0 | 29,816,500 |
| 4/14 | 450.0 | 460.0 | 446.0 | 458.0 | +9.0 | +2.0 | 33,731,600 |
| 4/7 | 453.0 | 461.0 | 442.0 | 449.0 | +4.0 | +0.9 | 41,110,000 |
| 3/31 | 441.0 | 449.0 | 437.0 | 445.0 | +9.0 | +2.1 | 38,648,000 |
| 3/24 | 430.0 | 441.0 | 429.0 | 436.0 | +4.0 | +0.9 | 31,403,600 |
| 3/17 | 471.0 | 472.0 | 426.0 | 432.0 | -45.0 | -9.4 | 68,707,600 |
▶︎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