4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
338
円
(15:24)
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 | 40,982,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 566.0 | 573.0 | 542.0 | 554.0 | -22.0 | -3.8 | 26,006,900 |
| 7/16 | 565.0 | 582.0 | 564.0 | 576.0 | +19.0 | +3.4 | 38,736,700 |
| 7/9 | 585.0 | 587.0 | 543.0 | 557.0 | -33.0 | -5.6 | 44,440,100 |
| 7/2 | 595.0 | 603.0 | 584.0 | 590.0 | -8.0 | -1.3 | 30,517,200 |
| 6/25 | 579.0 | 599.0 | 563.0 | 598.0 | 0 | 0.0 | 49,124,500 |
| 6/18 | 614.0 | 622.0 | 597.0 | 598.0 | -14.0 | -2.3 | 39,584,700 |
| 6/11 | 626.0 | 631.0 | 604.0 | 612.0 | -8.0 | -1.3 | 42,522,300 |
| 6/4 | 609.0 | 624.0 | 595.0 | 620.0 | +7.0 | +1.1 | 46,492,000 |
| 5/28 | 588.0 | 614.0 | 588.0 | 613.0 | +27.0 | +4.6 | 61,276,400 |
| 5/21 | 580.0 | 600.0 | 575.0 | 586.0 | +10.0 | +1.7 | 45,236,000 |
| 5/14 | 599.0 | 608.0 | 563.0 | 576.0 | -17.0 | -2.9 | 59,565,500 |
| 5/7 | 567.0 | 594.0 | 566.0 | 593.0 | +36.0 | +6.5 | 28,067,700 |
| 4/30 | 562.0 | 571.0 | 552.0 | 557.0 | 0 | 0.0 | 38,234,500 |
| 4/23 | 581.0 | 583.0 | 548.0 | 557.0 | -23.0 | -4.0 | 46,796,600 |
| 4/16 | 567.0 | 587.0 | 559.0 | 580.0 | +16.0 | +2.8 | 44,544,600 |
| 4/9 | 572.0 | 578.0 | 557.0 | 564.0 | -4.0 | -0.7 | 46,004,800 |
| 4/2 | 583.0 | 585.0 | 564.0 | 568.0 | -10.0 | -1.7 | 44,303,900 |
| 3/26 | 582.0 | 593.0 | 559.0 | 578.0 | -12.0 | -2.0 | 49,393,500 |
| 3/19 | 579.0 | 593.0 | 571.0 | 590.0 | +15.0 | +2.6 | 57,713,700 |
| 3/12 | 560.0 | 575.0 | 544.0 | 575.0 | +25.0 | +4.6 | 65,065,100 |
| 3/5 | 523.0 | 552.0 | 514.0 | 550.0 | +35.0 | +6.8 | 57,720,000 |
| 2/26 | 519.0 | 541.0 | 515.0 | 515.0 | +3.0 | +0.6 | 51,411,300 |
| 2/19 | 518.0 | 522.0 | 506.0 | 512.0 | -4.0 | -0.8 | 42,710,700 |
| 2/12 | 505.0 | 533.0 | 503.0 | 516.0 | +11.0 | +2.2 | 49,309,200 |
| 2/5 | 505.0 | 527.0 | 501.0 | 505.0 | +12.0 | +2.4 | 62,542,300 |
| 1/29 | 489.0 | 507.0 | 485.0 | 493.0 | +20.0 | +4.2 | 84,863,700 |
| 1/22 | 423.0 | 475.0 | 421.0 | 473.0 | +45.0 | +10.5 | 64,062,200 |
| 1/15 | 428.0 | 439.0 | 426.0 | 428.0 | +3.0 | +0.7 | 33,015,300 |
| 1/8 | 416.0 | 428.0 | 401.0 | 425.0 | +10.0 | +2.4 | 45,642,300 |
| 12/30 | 398.0 | 417.0 | 394.0 | 415.0 | +18.0 | +4.5 | 21,168,500 |
▶︎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
