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) |
---|---|---|---|---|---|---|---|
2/20 | 5,020 | 5,040 | 4,975 | 5,020 | -40 | -0.8 | 20,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 4,730 | 4,730 | 4,680 | 4,700 | -30 | -0.6 | 31,000 |
12/10 | 4,750 | 4,750 | 4,730 | 4,730 | -20 | -0.4 | 22,800 |
12/9 | 4,725 | 4,765 | 4,710 | 4,750 | +40 | +0.9 | 23,200 |
12/6 | 4,720 | 4,730 | 4,695 | 4,710 | -10 | -0.2 | 15,600 |
12/5 | 4,765 | 4,765 | 4,705 | 4,720 | -10 | -0.2 | 24,500 |
12/4 | 4,735 | 4,765 | 4,695 | 4,730 | 0 | 0.0 | 26,400 |
12/3 | 4,705 | 4,755 | 4,705 | 4,730 | +40 | +0.9 | 24,900 |
12/2 | 4,710 | 4,730 | 4,685 | 4,690 | -20 | -0.4 | 26,000 |
11/29 | 4,730 | 4,740 | 4,710 | 4,710 | -20 | -0.4 | 14,900 |
11/28 | 4,745 | 4,750 | 4,720 | 4,730 | 0 | 0.0 | 16,000 |
11/27 | 4,830 | 4,830 | 4,705 | 4,730 | -100 | -2.1 | 33,100 |
11/26 | 4,850 | 4,870 | 4,805 | 4,830 | +10 | +0.2 | 18,800 |
11/25 | 4,855 | 4,870 | 4,820 | 4,820 | 0 | 0.0 | 20,100 |
11/22 | 4,820 | 4,865 | 4,820 | 4,820 | +25 | +0.5 | 22,200 |
11/21 | 4,760 | 4,805 | 4,755 | 4,795 | +55 | +1.2 | 15,100 |
11/20 | 4,795 | 4,820 | 4,735 | 4,740 | -55 | -1.2 | 26,900 |
▶︎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