！決算発表予定日 2025/02/07
4008東証P貸借
業種 化学
住友精化 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 5,540 (24/07/12) | 4,280 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,540 (24/07/12) | 4,280 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,675 | 4,695 | 4,650 | 4,685 | +10 | +0.2 | 18,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 4,675 | 4,700 | 4,660 | 4,675 | +15 | +0.3 | 19,100 |
| 1/28 | 4,645 | 4,685 | 4,640 | 4,660 | -15 | -0.3 | 14,600 |
| 1/27 | 4,665 | 4,680 | 4,640 | 4,675 | +60 | +1.3 | 17,100 |
| 1/24 | 4,615 | 4,640 | 4,600 | 4,615 | +10 | +0.2 | 39,600 |
| 1/23 | 4,585 | 4,605 | 4,570 | 4,605 | +20 | +0.4 | 32,400 |
| 1/22 | 4,570 | 4,605 | 4,570 | 4,585 | +5 | +0.1 | 22,900 |
| 1/21 | 4,600 | 4,600 | 4,560 | 4,580 | +25 | +0.6 | 24,500 |
| 1/20 | 4,550 | 4,575 | 4,515 | 4,555 | +35 | +0.8 | 19,100 |
| 1/17 | 4,515 | 4,525 | 4,480 | 4,520 | 0 | 0.0 | 33,700 |
| 1/16 | 4,550 | 4,555 | 4,520 | 4,520 | -35 | -0.8 | 29,000 |
| 1/15 | 4,570 | 4,580 | 4,535 | 4,555 | -10 | -0.2 | 25,800 |
| 1/14 | 4,615 | 4,615 | 4,535 | 4,565 | -45 | -1.0 | 59,200 |
| 1/10 | 4,660 | 4,665 | 4,610 | 4,610 | -35 | -0.8 | 25,100 |
| 1/9 | 4,680 | 4,680 | 4,645 | 4,645 | -35 | -0.8 | 28,800 |
| 1/8 | 4,685 | 4,700 | 4,665 | 4,680 | -5 | -0.1 | 32,900 |
| 1/7 | 4,780 | 4,780 | 4,675 | 4,685 | -75 | -1.6 | 67,300 |
| 1/6 | 4,815 | 4,815 | 4,735 | 4,760 | -15 | -0.3 | 43,000 |
| 12/30 | 4,770 | 4,815 | 4,770 | 4,775 | +5 | +0.1 | 30,100 |
| 12/27 | 4,705 | 4,780 | 4,705 | 4,770 | +90 | +1.9 | 27,800 |
| 12/26 | 4,635 | 4,690 | 4,635 | 4,680 | +45 | +1.0 | 49,800 |
| 12/25 | 4,640 | 4,640 | 4,590 | 4,635 | +25 | +0.5 | 33,000 |
| 12/24 | 4,625 | 4,640 | 4,610 | 4,610 | 0 | 0.0 | 23,100 |
| 12/23 | 4,640 | 4,640 | 4,600 | 4,610 | +20 | +0.4 | 27,900 |
| 12/20 | 4,610 | 4,645 | 4,590 | 4,590 | -10 | -0.2 | 41,500 |
| 12/19 | 4,600 | 4,615 | 4,580 | 4,600 | -20 | -0.4 | 25,500 |
| 12/18 | 4,655 | 4,665 | 4,620 | 4,620 | -25 | -0.5 | 20,400 |
| 12/17 | 4,690 | 4,715 | 4,645 | 4,645 | -45 | -1.0 | 25,600 |
| 12/16 | 4,685 | 4,710 | 4,675 | 4,690 | +25 | +0.5 | 13,800 |
| 12/13 | 4,665 | 4,690 | 4,645 | 4,665 | -35 | -0.7 | 34,000 |
| 12/12 | 4,715 | 4,725 | 4,685 | 4,700 | 0 | 0.0 | 27,600 |
▶︎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
