4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
339.4
円
(13:23)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 349.6 | 350.5 | 338.2 | 339.4 | -9.6 | -2.8 | 28,101,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/10 | 482.0 | 487.0 | 475.0 | 477.0 | -4.0 | -0.8 | 50,481,100 |
| 3/3 | 484.0 | 488.0 | 475.0 | 481.0 | 0 | 0.0 | 44,661,900 |
| 2/24 | 474.0 | 486.0 | 471.0 | 481.0 | +8.0 | +1.7 | 29,029,100 |
| 2/17 | 467.0 | 474.0 | 461.0 | 473.0 | +6.0 | +1.3 | 30,316,800 |
| 2/10 | 459.0 | 468.0 | 456.0 | 467.0 | +12.0 | +2.6 | 47,200,100 |
| 2/3 | 500.0 | 501.0 | 446.0 | 455.0 | -45.0 | -9.0 | 77,270,300 |
| 1/27 | 483.0 | 501.0 | 481.0 | 500.0 | +21.0 | +4.4 | 38,572,300 |
| 1/20 | 468.0 | 482.0 | 465.0 | 479.0 | +9.0 | +1.9 | 31,725,400 |
| 1/13 | 472.0 | 477.0 | 470.0 | 470.0 | -1.0 | -0.2 | 20,205,900 |
| 1/6 | 474.0 | 474.0 | 463.0 | 471.0 | -3.0 | -0.6 | 20,023,300 |
| 12/30 | 473.0 | 479.0 | 470.0 | 474.0 | +2.0 | +0.4 | 27,279,600 |
| 12/23 | 481.0 | 484.0 | 466.0 | 472.0 | -10.0 | -2.1 | 36,894,200 |
| 12/16 | 484.0 | 495.0 | 482.0 | 482.0 | -2.0 | -0.4 | 31,511,800 |
| 12/9 | 491.0 | 494.0 | 481.0 | 484.0 | -2.0 | -0.4 | 33,763,100 |
| 12/2 | 502.0 | 502.0 | 484.0 | 486.0 | -15.0 | -3.0 | 34,801,900 |
| 11/25 | 488.0 | 501.0 | 488.0 | 501.0 | +14.0 | +2.9 | 22,458,200 |
| 11/18 | 481.0 | 490.0 | 479.0 | 487.0 | +7.0 | +1.5 | 28,079,700 |
| 11/11 | 473.0 | 485.0 | 468.0 | 480.0 | +13.0 | +2.8 | 41,752,800 |
| 11/4 | 502.0 | 507.0 | 461.0 | 467.0 | -31.0 | -6.2 | 65,503,500 |
| 10/28 | 505.0 | 515.0 | 498.0 | 498.0 | -1.0 | -0.2 | 30,525,500 |
| 10/21 | 503.0 | 514.0 | 499.0 | 499.0 | -6.0 | -1.2 | 25,857,600 |
| 10/14 | 500.0 | 507.0 | 491.0 | 505.0 | 0 | 0.0 | 29,179,600 |
| 10/7 | 497.0 | 521.0 | 494.0 | 505.0 | +8.0 | +1.6 | 38,024,600 |
| 9/30 | 532.0 | 533.0 | 494.0 | 497.0 | -41.0 | -7.6 | 53,172,900 |
| 9/22 | 539.0 | 545.0 | 533.0 | 538.0 | +2.0 | +0.4 | 17,208,100 |
▶︎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
