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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,340 (24/01/15) | 4,055 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,340 (24/01/15) | 4,845 (24/02/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,120 | 5,200 | 5,070 | 5,100 | -20 | -0.4 | 70,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 4,480 | 4,515 | 4,410 | 4,440 | -60 | -1.3 | 228,300 |
| 10/13 | 4,550 | 4,600 | 4,490 | 4,500 | +10 | +0.2 | 221,800 |
| 10/6 | 4,590 | 4,625 | 4,310 | 4,490 | -40 | -0.9 | 290,500 |
| 9/29 | 4,790 | 4,795 | 4,510 | 4,530 | -225 | -4.7 | 315,900 |
| 9/22 | 4,745 | 4,835 | 4,695 | 4,755 | +30 | +0.6 | 233,800 |
| 9/15 | 4,640 | 4,740 | 4,575 | 4,725 | +110 | +2.4 | 293,000 |
| 9/8 | 4,570 | 4,670 | 4,570 | 4,615 | +70 | +1.5 | 197,600 |
| 9/1 | 4,420 | 4,550 | 4,400 | 4,545 | +165 | +3.8 | 235,400 |
| 8/25 | 4,285 | 4,380 | 4,260 | 4,380 | +125 | +2.9 | 198,500 |
| 8/18 | 4,300 | 4,335 | 4,195 | 4,255 | -15 | -0.4 | 334,100 |
| 8/10 | 4,475 | 4,540 | 4,205 | 4,270 | -255 | -5.6 | 440,700 |
| 8/4 | 4,625 | 4,720 | 4,495 | 4,525 | -65 | -1.4 | 204,500 |
| 7/28 | 4,590 | 4,645 | 4,540 | 4,590 | +20 | +0.4 | 159,400 |
| 7/21 | 4,440 | 4,610 | 4,420 | 4,570 | +170 | +3.9 | 112,700 |
| 7/14 | 4,470 | 4,485 | 4,375 | 4,400 | -25 | -0.6 | 146,700 |
| 7/7 | 4,505 | 4,610 | 4,405 | 4,425 | -30 | -0.7 | 210,200 |
| 6/30 | 4,305 | 4,495 | 4,280 | 4,455 | +160 | +3.7 | 242,800 |
| 6/23 | 4,320 | 4,375 | 4,280 | 4,295 | -10 | -0.2 | 193,400 |
| 6/16 | 4,230 | 4,305 | 4,205 | 4,305 | +100 | +2.4 | 223,200 |
| 6/9 | 4,205 | 4,245 | 4,135 | 4,205 | +70 | +1.7 | 220,600 |
| 6/2 | 4,290 | 4,290 | 4,055 | 4,135 | -75 | -1.8 | 253,500 |
| 5/26 | 4,305 | 4,345 | 4,210 | 4,210 | -60 | -1.4 | 249,000 |
| 5/19 | 4,100 | 4,305 | 4,045 | 4,270 | -115 | -2.6 | 625,600 |
| 5/12 | 4,460 | 4,525 | 4,380 | 4,385 | -85 | -1.9 | 254,600 |
| 5/2 | 4,415 | 4,485 | 4,410 | 4,470 | +90 | +2.1 | 79,600 |
| 4/28 | 4,300 | 4,390 | 4,250 | 4,380 | +90 | +2.1 | 169,700 |
| 4/21 | 4,325 | 4,350 | 4,250 | 4,290 | -45 | -1.0 | 131,200 |
| 4/14 | 4,215 | 4,335 | 4,175 | 4,335 | +135 | +3.2 | 173,700 |
| 4/7 | 4,395 | 4,395 | 4,165 | 4,200 | -125 | -2.9 | 217,700 |
| 3/31 | 4,355 | 4,420 | 4,255 | 4,325 | +5 | +0.1 | 259,700 |
▶︎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