4005東証P貸借
業種 化学
住友化学 株価時系列データ
PTS
342
円
取引時間外
(15:41)
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) |
|---|---|---|---|---|---|---|---|
| 2025 | 349.6 | 350.5 | 342.4 | 343.0 | -6.0 | -1.7 | 14,206,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1994 | 420.0 | 587.0 | 404.0 | 570.0 | +145.0 | +34.1 | 389,299,000 |
| 1993 | 460.0 | 519.0 | 395.0 | 425.0 | -27.0 | -6.0 | 259,939,000 |
| 1992 | 480.0 | 500.0 | 360.0 | 452.0 | -18.0 | -3.8 | 367,682,000 |
| 1991 | 455.0 | 593.0 | 404.0 | 470.0 | +15.0 | +3.3 | 291,183,000 |
| 1990 | 920.0 | 934.0 | 376.0 | 455.0 | -465.0 | -50.5 | 313,828,000 |
| 1989 | 950.0 | 1,090.0 | 825.0 | 920.0 | -26.0 | -2.8 | 693,454,000 |
| 1988 | 767.0 | 1,150.0 | 747.6 | 946.0 | +179.0 | +23.3 | 1,930,748,322 |
| 1987 | 378.6 | 980.7 | 376.7 | 767.0 | +389.3 | +103.1 | 3,018,374,822 |
| 1986 | 239.8 | 447.6 | 229.1 | 377.7 | +136.9 | +56.9 | 1,438,810,481 |
| 1985 | 209.7 | 280.6 | 194.2 | 240.8 | +30.1 | +14.3 | 926,359,408 |
| 1984 | 203.9 | 236.9 | 178.6 | 210.7 | +9.8 | +4.9 | 989,114,299 |
| 1983 | 145.6 | 208.7 | 142.7 | 200.9 | +59.2 | +41.8 | 1,063,132,836 |
| 1982 | 168.9 | 184.4 | 126.2 | 141.7 | -26.2 | -15.6 | 393,009,262 |
| 1981 | 141.7 | 184.4 | 135.9 | 167.9 | +29.1 | +21.0 | 799,040,152 |
| 1980 | 121.3 | 149.5 | 120.4 | 138.8 | +17.5 | +14.4 | 660,150,350 |
| 1979 | 122.3 | 140.7 | 107.7 | 121.3 | -2.0 | -1.6 | 545,411,938 |
| 1978 | 83.5 | 130.1 | 82.5 | 123.3 | +39.8 | +47.7 | 647,132,842 |
| 1977 | 92.2 | 124.2 | 77.6 | 83.5 | -8.7 | -9.4 | 310,361,478 |
| 1976 | 99.0 | 117.4 | 87.3 | 92.2 | -6.8 | -6.9 | 163,433,571 |
| 1975 | 121.3 | 132.0 | 87.3 | 99.0 | -21.4 | -17.8 | 127,010,297 |
| 1974 | 130.1 | 161.7 | 108.8 | 120.4 | -8.2 | -6.4 | 310,400,429 |
| 1973 | 159.3 | 187.7 | 82.8 | 128.6 | -29.1 | -18.5 | 420,085,890 |
| 1972 | 51.2 | 161.7 | 51.2 | 157.7 | +106.5 | +208.0 | 605,801,708 |
| 1971 | 50.4 | 62.3 | 43.3 | 51.2 | +0.8 | +1.6 | 60,260,144 |
| 1970 | 58.3 | 69.4 | 48.9 | 50.4 | -4.8 | -8.7 | 83,900,321 |
| 1969 | 54.9 | 69.2 | 51.2 | 55.2 | +0.3 | +0.6 | 173,000,832 |
| 1968 | 51.3 | 74.2 | 43.5 | 54.9 | +3.6 | +7.0 | 0 |
| 1967 | 67.7 | 72.0 | 49.9 | 51.3 | -16.4 | -24.2 | 0 |
| 1966 | 68.4 | 73.4 | 62.0 | 67.7 | +1.4 | +2.1 | 0 |
| 1965 | 67.7 | 73.4 | 59.9 | 66.3 | -2.9 | -4.2 | 0 |
▶︎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
