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) | 4,135 (23/06/06) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,120 | 5,160 | 5,100 | 5,110 | -10 | -0.2 | 18,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 4,345 | 4,365 | 4,250 | 4,320 | -80 | -1.8 | 180,300 |
| 3/17 | 4,520 | 4,520 | 4,270 | 4,400 | -185 | -4.0 | 380,300 |
| 3/10 | 4,615 | 4,675 | 4,520 | 4,585 | +20 | +0.4 | 276,000 |
| 3/3 | 4,370 | 4,580 | 4,350 | 4,565 | +295 | +6.9 | 432,900 |
| 2/24 | 4,185 | 4,395 | 4,170 | 4,270 | +110 | +2.6 | 321,500 |
| 2/17 | 4,020 | 4,210 | 4,015 | 4,160 | +145 | +3.6 | 370,100 |
| 2/10 | 4,080 | 4,120 | 3,900 | 4,015 | +5 | +0.1 | 496,300 |
| 2/3 | 4,125 | 4,195 | 4,010 | 4,010 | -85 | -2.1 | 305,000 |
| 1/27 | 4,050 | 4,165 | 4,035 | 4,095 | +85 | +2.1 | 315,800 |
| 1/20 | 3,965 | 4,030 | 3,855 | 4,010 | +20 | +0.5 | 213,200 |
| 1/13 | 3,965 | 4,050 | 3,935 | 3,990 | +75 | +1.9 | 219,800 |
| 1/6 | 3,995 | 4,000 | 3,850 | 3,915 | -160 | -3.9 | 205,400 |
| 12/30 | 4,020 | 4,190 | 3,985 | 4,075 | +75 | +1.9 | 247,700 |
| 12/23 | 4,170 | 4,275 | 3,910 | 4,000 | -220 | -5.2 | 290,100 |
| 12/16 | 4,200 | 4,320 | 4,175 | 4,220 | -25 | -0.6 | 242,800 |
| 12/9 | 4,260 | 4,395 | 4,200 | 4,245 | -25 | -0.6 | 237,900 |
| 12/2 | 4,325 | 4,325 | 4,150 | 4,270 | -75 | -1.7 | 342,900 |
| 11/25 | 3,930 | 4,355 | 3,915 | 4,345 | +405 | +10.3 | 372,100 |
| 11/18 | 3,710 | 4,000 | 3,705 | 3,940 | +220 | +5.9 | 477,800 |
| 11/11 | 2,981 | 3,930 | 2,981 | 3,720 | +749 | +25.2 | 2,491,300 |
| 11/4 | 2,930 | 3,005 | 2,930 | 2,971 | +71 | +2.5 | 128,300 |
| 10/28 | 2,990 | 3,030 | 2,900 | 2,900 | -87 | -2.9 | 171,500 |
| 10/21 | 3,015 | 3,060 | 2,987 | 2,987 | -38 | -1.3 | 68,500 |
| 10/14 | 3,050 | 3,070 | 2,973 | 3,025 | -50 | -1.6 | 78,500 |
| 10/7 | 2,987 | 3,150 | 2,987 | 3,075 | +79 | +2.6 | 98,100 |
| 9/30 | 3,095 | 3,095 | 2,960 | 2,996 | -129 | -4.1 | 150,000 |
| 9/22 | 3,330 | 3,360 | 3,115 | 3,125 | -195 | -5.9 | 77,500 |
| 9/16 | 3,280 | 3,420 | 3,270 | 3,320 | +60 | +1.8 | 126,800 |
▶︎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