4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
339.6
円
(23:01)
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 | 337.8 | 339.0 | -10.0 | -2.9 | 42,934,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 557.0 | 558.0 | 535.0 | 536.0 | -16.0 | -2.9 | 30,163,700 |
| 9/9 | 546.0 | 557.0 | 542.0 | 552.0 | +8.0 | +1.5 | 31,827,000 |
| 9/2 | 545.0 | 559.0 | 540.0 | 544.0 | -14.0 | -2.5 | 32,543,600 |
| 8/26 | 558.0 | 569.0 | 555.0 | 558.0 | -3.0 | -0.5 | 24,931,100 |
| 8/19 | 568.0 | 570.0 | 557.0 | 561.0 | -4.0 | -0.7 | 30,485,100 |
| 8/12 | 544.0 | 570.0 | 543.0 | 565.0 | +23.0 | +4.2 | 26,811,900 |
| 8/5 | 529.0 | 550.0 | 526.0 | 542.0 | +20.0 | +3.8 | 53,738,400 |
| 7/29 | 531.0 | 532.0 | 520.0 | 522.0 | -5.0 | -1.0 | 25,884,200 |
| 7/22 | 515.0 | 530.0 | 508.0 | 527.0 | +25.0 | +5.0 | 27,811,400 |
| 7/15 | 530.0 | 532.0 | 497.0 | 502.0 | -23.0 | -4.4 | 45,633,000 |
| 7/8 | 535.0 | 536.0 | 511.0 | 525.0 | -2.0 | -0.4 | 34,046,500 |
| 7/1 | 536.0 | 549.0 | 525.0 | 527.0 | +5.0 | +1.0 | 33,668,200 |
| 6/24 | 540.0 | 550.0 | 517.0 | 522.0 | -17.0 | -3.2 | 37,476,700 |
| 6/17 | 550.0 | 565.0 | 537.0 | 539.0 | -26.0 | -4.6 | 35,844,700 |
| 6/10 | 533.0 | 577.0 | 533.0 | 565.0 | +29.0 | +5.4 | 37,262,400 |
| 6/3 | 525.0 | 543.0 | 522.0 | 536.0 | +15.0 | +2.9 | 43,585,000 |
| 5/27 | 531.0 | 533.0 | 518.0 | 521.0 | -5.0 | -1.0 | 31,780,500 |
| 5/20 | 531.0 | 541.0 | 511.0 | 526.0 | -45.0 | -7.9 | 57,983,800 |
| 5/13 | 577.0 | 589.0 | 562.0 | 571.0 | -6.0 | -1.0 | 35,856,900 |
| 5/6 | 547.0 | 577.0 | 545.0 | 577.0 | +26.0 | +4.7 | 16,492,700 |
| 4/28 | 546.0 | 551.0 | 530.0 | 551.0 | -5.0 | -0.9 | 29,958,200 |
| 4/22 | 544.0 | 568.0 | 534.0 | 556.0 | +6.0 | +1.1 | 26,613,000 |
| 4/15 | 541.0 | 554.0 | 531.0 | 550.0 | +17.0 | +3.2 | 24,730,300 |
| 4/8 | 555.0 | 556.0 | 524.0 | 533.0 | -25.0 | -4.5 | 31,335,700 |
| 4/1 | 594.0 | 595.0 | 553.0 | 558.0 | -33.0 | -5.6 | 39,609,400 |
| 3/25 | 558.0 | 595.0 | 558.0 | 591.0 | +36.0 | +6.5 | 36,219,500 |
| 3/18 | 517.0 | 558.0 | 517.0 | 555.0 | +39.0 | +7.6 | 38,894,300 |
| 3/11 | 518.0 | 523.0 | 488.0 | 516.0 | -10.0 | -1.9 | 51,392,700 |
| 3/4 | 553.0 | 566.0 | 521.0 | 526.0 | -24.0 | -4.4 | 53,997,300 |
| 2/25 | 553.0 | 563.0 | 539.0 | 550.0 | -10.0 | -1.8 | 33,984,200 |
▶︎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
