4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
348
円
(23:58)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 350.1 | 351.7 | 348.3 | 349.0 | -0.7 | -0.2 | 5,474,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 345.0 | 458.3 | 293.6 | 349.0 | +5.0 | +1.5 | 3,825,476,000 |
| 2023 | 474.0 | 501.0 | 323.0 | 344.0 | -130.0 | -27.4 | 2,448,982,800 |
| 2022 | 546.0 | 599.0 | 461.0 | 474.0 | -68.0 | -12.6 | 1,828,315,000 |
| 2021 | 416.0 | 631.0 | 401.0 | 542.0 | +127.0 | +30.6 | 2,230,495,000 |
| 2020 | 490.0 | 493.0 | 267.0 | 415.0 | -83.0 | -16.7 | 2,574,409,000 |
| 2019 | 511.0 | 593.0 | 443.0 | 498.0 | -35.0 | -6.6 | 1,743,342,000 |
| 2018 | 821.0 | 882.0 | 485.0 | 533.0 | -277.0 | -34.2 | 2,608,272,000 |
| 2017 | 558.0 | 879.0 | 537.0 | 810.0 | +254.0 | +45.7 | 2,332,069,000 |
| 2016 | 676.0 | 682.0 | 396.0 | 556.0 | -145.0 | -20.7 | 2,698,240,000 |
| 2015 | 474.0 | 798.0 | 445.0 | 701.0 | +222.0 | +46.4 | 2,604,343,000 |
| 2014 | 409.0 | 518.0 | 333.0 | 479.0 | +67.0 | +16.3 | 2,537,363,000 |
| 2013 | 278.0 | 430.0 | 244.0 | 412.0 | +143.0 | +53.2 | 3,496,507,200 |
| 2012 | 284.0 | 374.0 | 186.0 | 269.0 | -12.0 | -4.3 | 2,855,720,000 |
| 2011 | 407.0 | 472.0 | 254.0 | 281.0 | -119.0 | -29.8 | 2,313,288,000 |
| 2010 | 403.0 | 487.0 | 330.0 | 400.0 | -5.0 | -1.2 | 2,193,825,000 |
| 2009 | 321.0 | 487.0 | 265.0 | 405.0 | +103.0 | +34.1 | 1,722,652,000 |
| 2008 | 1,007.0 | 1,022.0 | 256.0 | 302.0 | -695.0 | -69.7 | 2,517,373,000 |
| 2007 | 920.0 | 1,064.0 | 747.0 | 997.0 | +74.0 | +8.0 | 2,267,509,000 |
| 2006 | 815.0 | 1,079.0 | 738.0 | 923.0 | +113.0 | +14.0 | 1,711,257,000 |
| 2005 | 500.0 | 822.0 | 493.0 | 810.0 | +308.0 | +61.4 | 1,452,936,000 |
| 2004 | 449.0 | 548.0 | 396.0 | 502.0 | +60.0 | +13.6 | 1,141,870,000 |
| 2003 | 479.0 | 492.0 | 305.0 | 442.0 | -27.0 | -5.8 | 1,502,836,000 |
| 2002 | 441.0 | 605.0 | 343.0 | 469.0 | +24.0 | +5.4 | 1,018,279,000 |
| 2001 | 561.0 | 670.0 | 345.0 | 445.0 | -122.0 | -21.5 | 750,208,000 |
| 2000 | 480.0 | 667.0 | 385.0 | 567.0 | +87.0 | +18.1 | 658,573,000 |
| 1999 | 427.0 | 717.0 | 392.0 | 480.0 | +40.0 | +9.1 | 481,849,000 |
| 1998 | 295.0 | 468.0 | 227.0 | 440.0 | +140.0 | +46.7 | 446,049,000 |
| 1997 | 449.0 | 544.0 | 255.0 | 300.0 | -159.0 | -34.6 | 334,897,000 |
| 1996 | 518.0 | 578.0 | 435.0 | 459.0 | -56.0 | -10.9 | 276,342,000 |
| 1995 | 564.0 | 572.0 | 331.0 | 515.0 | -55.0 | -9.7 | 327,509,000 |
▶︎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
