4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
337
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 317.0 | 362.0 | 313.0 | 334.0 | +25.0 | +8.1 | 74,180,700 |
| 5/22 | 328.0 | 331.0 | 308.0 | 309.0 | -12.0 | -3.7 | 50,277,900 |
| 5/15 | 334.0 | 342.0 | 319.0 | 321.0 | -8.0 | -2.4 | 48,641,600 |
| 5/8 | 315.0 | 329.0 | 312.0 | 329.0 | +11.0 | +3.5 | 17,439,300 |
| 5/1 | 315.0 | 340.0 | 313.0 | 318.0 | +5.0 | +1.6 | 44,498,200 |
| 4/24 | 312.0 | 319.0 | 298.0 | 313.0 | -3.0 | -1.0 | 45,853,000 |
| 4/17 | 315.0 | 318.0 | 301.0 | 316.0 | +1.0 | +0.3 | 53,247,800 |
| 4/10 | 288.0 | 323.0 | 285.0 | 315.0 | +21.0 | +7.1 | 78,431,400 |
| 4/3 | 317.0 | 329.0 | 290.0 | 294.0 | -37.0 | -11.2 | 74,691,100 |
| 3/27 | 280.0 | 335.0 | 274.0 | 331.0 | +49.0 | +17.4 | 108,016,700 |
| 3/19 | 295.0 | 299.0 | 267.0 | 282.0 | -7.0 | -2.4 | 113,437,300 |
| 3/13 | 351.0 | 354.0 | 278.0 | 289.0 | -81.0 | -21.9 | 124,096,100 |
| 3/6 | 383.0 | 404.0 | 369.0 | 370.0 | -23.0 | -5.9 | 69,342,300 |
| 2/28 | 425.0 | 434.0 | 389.0 | 393.0 | -53.0 | -11.9 | 57,355,000 |
| 2/21 | 450.0 | 453.0 | 442.0 | 446.0 | -8.0 | -1.8 | 36,544,100 |
| 2/14 | 453.0 | 465.0 | 451.0 | 454.0 | -10.0 | -2.2 | 32,480,800 |
| 2/7 | 457.0 | 470.0 | 445.0 | 464.0 | -8.0 | -1.7 | 56,498,200 |
| 1/31 | 476.0 | 479.0 | 469.0 | 472.0 | -10.0 | -2.1 | 36,659,300 |
| 1/24 | 484.0 | 492.0 | 478.0 | 482.0 | -3.0 | -0.6 | 25,274,600 |
| 1/17 | 484.0 | 486.0 | 477.0 | 485.0 | +3.0 | +0.6 | 26,793,000 |
| 1/10 | 490.0 | 493.0 | 480.0 | 482.0 | -16.0 | -3.2 | 38,884,900 |
| 12/30 | 501.0 | 503.0 | 497.0 | 498.0 | -8.0 | -1.6 | 4,731,200 |
| 12/27 | 507.0 | 508.0 | 497.0 | 506.0 | +1.0 | +0.2 | 18,918,500 |
| 12/20 | 513.0 | 514.0 | 504.0 | 505.0 | -10.0 | -1.9 | 28,452,700 |
| 12/13 | 512.0 | 518.0 | 499.0 | 515.0 | +16.0 | +3.2 | 37,634,000 |
| 12/6 | 497.0 | 513.0 | 490.0 | 499.0 | +5.0 | +1.0 | 37,765,400 |
| 11/29 | 504.0 | 508.0 | 493.0 | 494.0 | -3.0 | -0.6 | 32,864,300 |
| 11/22 | 518.0 | 518.0 | 492.0 | 497.0 | -20.0 | -3.9 | 39,327,000 |
| 11/15 | 520.0 | 524.0 | 502.0 | 517.0 | 0 | 0.0 | 37,238,000 |
| 11/8 | 510.0 | 522.0 | 506.0 | 517.0 | +16.0 | +3.2 | 32,456,600 |
▶︎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
