4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
336.3
円
(10:07)
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 | 336.1 | -12.9 | -3.7 | 35,322,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 575.0 | 580.0 | 556.0 | 560.0 | -22.0 | -3.8 | 32,332,300 |
| 2/10 | 576.0 | 588.0 | 571.0 | 582.0 | +3.0 | +0.5 | 26,055,700 |
| 2/4 | 569.0 | 592.0 | 555.0 | 579.0 | +1.0 | +0.2 | 50,765,700 |
| 1/28 | 575.0 | 587.0 | 560.0 | 578.0 | -2.0 | -0.3 | 36,782,500 |
| 1/21 | 597.0 | 598.0 | 566.0 | 580.0 | -12.0 | -2.0 | 40,353,800 |
| 1/14 | 560.0 | 599.0 | 558.0 | 592.0 | +29.0 | +5.2 | 36,834,100 |
| 1/7 | 546.0 | 571.0 | 542.0 | 563.0 | +21.0 | +3.9 | 28,616,300 |
| 12/30 | 544.0 | 548.0 | 536.0 | 542.0 | -2.0 | -0.4 | 16,845,800 |
| 12/24 | 525.0 | 549.0 | 517.0 | 544.0 | +8.0 | +1.5 | 28,821,700 |
| 12/17 | 542.0 | 547.0 | 531.0 | 536.0 | +2.0 | +0.4 | 33,278,600 |
| 12/10 | 533.0 | 554.0 | 527.0 | 534.0 | +9.0 | +1.7 | 33,999,000 |
| 12/3 | 535.0 | 544.0 | 500.0 | 525.0 | -24.0 | -4.4 | 58,205,400 |
| 11/26 | 562.0 | 568.0 | 546.0 | 549.0 | -21.0 | -3.7 | 28,370,700 |
| 11/19 | 583.0 | 584.0 | 563.0 | 570.0 | -13.0 | -2.2 | 26,312,400 |
| 11/12 | 578.0 | 586.0 | 570.0 | 583.0 | +10.0 | +1.8 | 27,311,100 |
| 11/5 | 570.0 | 595.0 | 565.0 | 573.0 | +13.0 | +2.3 | 37,907,700 |
| 10/29 | 578.0 | 585.0 | 551.0 | 560.0 | -18.0 | -3.1 | 64,077,400 |
| 10/22 | 578.0 | 589.0 | 567.0 | 578.0 | +2.0 | +0.4 | 32,314,300 |
| 10/15 | 559.0 | 577.0 | 556.0 | 576.0 | +20.0 | +3.6 | 35,768,100 |
| 10/8 | 557.0 | 569.0 | 536.0 | 556.0 | +2.0 | +0.4 | 52,113,800 |
| 10/1 | 587.0 | 602.0 | 553.0 | 554.0 | -39.0 | -6.6 | 57,793,800 |
| 9/24 | 595.0 | 600.0 | 578.0 | 593.0 | -15.0 | -2.5 | 21,151,000 |
| 9/17 | 594.0 | 615.0 | 592.0 | 608.0 | +14.0 | +2.4 | 41,593,200 |
| 9/10 | 586.0 | 597.0 | 578.0 | 594.0 | +20.0 | +3.5 | 38,944,300 |
| 9/3 | 553.0 | 574.0 | 543.0 | 574.0 | +34.0 | +6.3 | 36,693,800 |
| 8/27 | 524.0 | 553.0 | 524.0 | 540.0 | +11.0 | +2.1 | 32,543,000 |
| 8/20 | 561.0 | 565.0 | 528.0 | 529.0 | -37.0 | -6.5 | 28,433,900 |
| 8/13 | 548.0 | 576.0 | 548.0 | 566.0 | +19.0 | +3.5 | 23,637,000 |
| 8/6 | 575.0 | 590.0 | 544.0 | 547.0 | -20.0 | -3.5 | 46,208,900 |
| 7/30 | 571.0 | 582.0 | 563.0 | 567.0 | +13.0 | +2.4 | 33,266,300 |
▶︎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
