4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
337.1
円
(20:36)
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 | 49,557,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 405.0 | 408.0 | 388.0 | 397.0 | -8.0 | -2.0 | 34,116,400 |
| 12/18 | 409.0 | 417.0 | 402.0 | 405.0 | -3.0 | -0.7 | 35,160,200 |
| 12/11 | 434.0 | 435.0 | 405.0 | 408.0 | -16.0 | -3.8 | 46,634,200 |
| 12/4 | 387.0 | 424.0 | 370.0 | 424.0 | +39.0 | +10.1 | 71,144,400 |
| 11/27 | 393.0 | 397.0 | 381.0 | 385.0 | 0 | 0.0 | 37,292,200 |
| 11/20 | 379.0 | 386.0 | 373.0 | 385.0 | +13.0 | +3.5 | 47,810,300 |
| 11/13 | 368.0 | 400.0 | 366.0 | 372.0 | +6.0 | +1.6 | 56,683,100 |
| 11/6 | 353.0 | 368.0 | 351.0 | 366.0 | +26.0 | +7.7 | 48,101,200 |
| 10/30 | 363.0 | 364.0 | 335.0 | 340.0 | -20.0 | -5.6 | 36,221,800 |
| 10/23 | 365.0 | 369.0 | 351.0 | 360.0 | -3.0 | -0.8 | 31,515,900 |
| 10/16 | 364.0 | 370.0 | 361.0 | 363.0 | +2.0 | +0.6 | 29,471,400 |
| 10/9 | 349.0 | 371.0 | 348.0 | 361.0 | +20.0 | +5.9 | 36,550,900 |
| 10/2 | 360.0 | 367.0 | 339.0 | 341.0 | -19.0 | -5.3 | 39,215,100 |
| 9/25 | 366.0 | 367.0 | 358.0 | 360.0 | -10.0 | -2.7 | 23,205,700 |
| 9/18 | 377.0 | 386.0 | 364.0 | 370.0 | -2.0 | -0.5 | 34,966,000 |
| 9/11 | 354.0 | 377.0 | 354.0 | 372.0 | +21.0 | +6.0 | 39,287,400 |
| 9/4 | 351.0 | 355.0 | 343.0 | 351.0 | +5.0 | +1.5 | 40,491,300 |
| 8/28 | 352.0 | 360.0 | 344.0 | 346.0 | -5.0 | -1.4 | 36,595,000 |
| 8/21 | 358.0 | 360.0 | 346.0 | 351.0 | -8.0 | -2.2 | 22,459,400 |
| 8/14 | 351.0 | 367.0 | 351.0 | 359.0 | +16.0 | +4.7 | 37,230,600 |
| 8/7 | 310.0 | 353.0 | 307.0 | 343.0 | +40.0 | +13.2 | 51,660,100 |
| 7/31 | 328.0 | 335.0 | 303.0 | 303.0 | -29.0 | -8.7 | 34,494,300 |
| 7/22 | 337.0 | 339.0 | 330.0 | 332.0 | -4.0 | -1.2 | 21,786,800 |
| 7/17 | 320.0 | 350.0 | 318.0 | 336.0 | +24.0 | +7.7 | 57,274,700 |
| 7/10 | 319.0 | 333.0 | 312.0 | 312.0 | -9.0 | -2.8 | 49,454,600 |
| 7/3 | 313.0 | 328.0 | 311.0 | 321.0 | +2.0 | +0.6 | 59,266,400 |
| 6/26 | 335.0 | 342.0 | 317.0 | 319.0 | -18.0 | -5.3 | 57,962,200 |
| 6/19 | 330.0 | 354.0 | 325.0 | 337.0 | +5.0 | +1.5 | 77,219,800 |
| 6/12 | 371.0 | 375.0 | 318.0 | 332.0 | -31.0 | -8.5 | 72,893,300 |
| 6/5 | 336.0 | 365.0 | 334.0 | 363.0 | +29.0 | +8.7 | 74,432,800 |
▶︎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
