住友化学(4005)の株価時系列情報
住友化学(4005)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 360 | 368 | 357 | 358 | 17,236,200 |
2024/04/22 | 350 | 360 | 348 | 358 | 19,701,800 |
2024/04/19 | 347 | 348 | 342 | 344 | 13,040,100 |
2024/04/18 | 343 | 349 | 342 | 346 | 7,894,200 |
2024/04/17 | 350 | 352 | 343 | 343 | 12,652,800 |
2024/04/16 | 353 | 353 | 342 | 346 | 16,380,000 |
2024/04/15 | 348 | 355 | 347 | 355 | 10,746,000 |
2024/04/12 | 352 | 355 | 349 | 351 | 11,650,400 |
2024/04/11 | 346 | 353 | 346 | 350 | 9,413,900 |
2024/04/10 | 350 | 354 | 347 | 350 | 10,244,900 |
2024/04/09 | 346 | 350 | 342 | 350 | 11,280,400 |
2024/04/08 | 353 | 356 | 347 | 349 | 15,609,800 |
2024/04/05 | 346 | 351 | 343 | 350 | 16,047,200 |
2024/04/04 | 346 | 351 | 345 | 347 | 13,915,400 |
2024/04/03 | 343 | 348 | 340 | 344 | 19,070,200 |
2024/04/02 | 338 | 342 | 333 | 341 | 12,902,800 |
2024/04/01 | 343 | 343 | 335 | 335 | 10,949,300 |
2024/03/29 | 330 | 339 | 329 | 339 | 15,331,200 |
2024/03/28 | 337 | 338 | 328 | 328 | 16,390,300 |
2024/03/27 | 338 | 341 | 335 | 339 | 13,598,100 |
2024/03/26 | 333 | 337 | 331 | 336 | 10,918,400 |
2024/03/25 | 340 | 340 | 333 | 335 | 18,124,500 |
2024/03/22 | 343 | 343 | 337 | 341 | 15,789,200 |
2024/03/21 | 335 | 346 | 335 | 343 | 21,605,800 |
2024/03/19 | 328 | 333 | 326 | 333 | 19,351,700 |
2024/03/18 | 332 | 334 | 328 | 331 | 16,692,300 |
2024/03/15 | 327 | 331 | 326 | 329 | 23,086,800 |
2024/03/14 | 320 | 329 | 319 | 327 | 22,452,700 |
2024/03/13 | 312 | 320 | 311 | 315 | 20,576,600 |
2024/03/12 | 309 | 311 | 304 | 311 | 11,768,200 |
2024/03/11 | 312 | 317 | 305 | 307 | 20,176,300 |
2024/03/08 | 306 | 314 | 306 | 312 | 18,446,300 |
2024/03/07 | 307 | 309 | 305 | 309 | 15,756,200 |
2024/03/06 | 303 | 309 | 302 | 308 | 17,860,400 |
2024/03/05 | 304 | 306 | 298 | 304 | 34,468,400 |
2024/03/04 | 301 | 309 | 301 | 304 | 27,661,600 |
2024/03/01 | 305 | 307 | 302 | 302 | 27,292,100 |
2024/02/29 | 305 | 308 | 300 | 304 | 148,562,100 |
2024/02/28 | 307 | 314 | 305 | 311 | 30,750,400 |
2024/02/27 | 307 | 307 | 302 | 303 | 27,115,800 |
2024/02/26 | 315 | 316 | 308 | 309 | 24,072,900 |
2024/02/22 | 315 | 317 | 311 | 313 | 16,752,200 |
2024/02/21 | 309 | 312 | 305 | 310 | 19,208,900 |
2024/02/20 | 315 | 316 | 309 | 312 | 23,379,500 |
2024/02/19 | 312 | 317 | 310 | 314 | 18,805,800 |
2024/02/16 | 303 | 312 | 302 | 310 | 28,734,600 |
2024/02/15 | 298 | 300 | 294 | 299 | 22,891,000 |
2024/02/14 | 303 | 305 | 296 | 299 | 23,742,900 |
2024/02/13 | 304 | 306 | 299 | 303 | 29,892,300 |
2024/02/09 | 304 | 307 | 301 | 303 | 16,208,200 |
2024/02/08 | 307 | 307 | 300 | 303 | 18,774,800 |
2024/02/07 | 301 | 308 | 301 | 308 | 24,390,100 |
2024/02/06 | 311 | 313 | 300 | 301 | 37,021,500 |
2024/02/05 | 302 | 313 | 297 | 309 | 67,314,400 |
2024/02/02 | 332 | 338 | 329 | 333 | 24,415,900 |
2024/02/01 | 344 | 345 | 325 | 328 | 40,559,900 |
2024/01/31 | 340 | 349 | 339 | 349 | 13,858,300 |
2024/01/30 | 341 | 343 | 338 | 343 | 12,229,900 |
2024/01/29 | 344 | 345 | 340 | 340 | 9,684,500 |
2024/01/26 | 341 | 346 | 339 | 341 | 12,050,900 |
2024/01/25 | 338 | 341 | 337 | 341 | 10,700,500 |
2024/01/24 | 341 | 343 | 336 | 338 | 13,136,500 |
2024/01/23 | 341 | 343 | 335 | 335 | 14,119,500 |
2024/01/22 | 336 | 340 | 335 | 338 | 15,764,100 |
2024/01/19 | 343 | 343 | 334 | 336 | 21,773,900 |
2024/01/18 | 350 | 351 | 339 | 339 | 23,985,600 |
2024/01/17 | 356 | 359 | 350 | 350 | 13,595,100 |
2024/01/16 | 361 | 361 | 354 | 354 | 13,196,900 |
2024/01/15 | 356 | 361 | 355 | 359 | 9,551,500 |
2024/01/12 | 362 | 363 | 354 | 355 | 13,379,000 |
2024/01/11 | 355 | 361 | 354 | 360 | 20,394,100 |
2024/01/10 | 359 | 360 | 352 | 356 | 16,795,900 |
2024/01/09 | 360 | 361 | 354 | 361 | 18,335,900 |
2024/01/05 | 352 | 359 | 352 | 358 | 13,926,900 |
2024/01/04 | 345 | 352 | 340 | 352 | 14,429,600 |
2023/12/29 | 345 | 348 | 342 | 344 | 9,180,500 |
2023/12/28 | 345 | 345 | 342 | 344 | 7,933,700 |
2023/12/27 | 338 | 345 | 338 | 343 | 15,486,900 |
2023/12/26 | 334 | 337 | 333 | 335 | 9,276,100 |
2023/12/25 | 339 | 342 | 333 | 334 | 11,178,400 |
2023/12/22 | 332 | 337 | 332 | 336 | 13,044,300 |
2023/12/21 | 332 | 334 | 331 | 332 | 10,638,300 |
2023/12/20 | 332 | 339 | 332 | 334 | 13,713,400 |
2023/12/19 | 329 | 334 | 326 | 330 | 12,816,000 |
2023/12/18 | 333 | 333 | 325 | 327 | 15,834,400 |
2023/12/15 | 329 | 334 | 325 | 334 | 29,037,500 |
2023/12/14 | 342 | 343 | 323 | 323 | 31,154,500 |
2023/12/13 | 340 | 342 | 335 | 340 | 24,568,200 |
2023/12/12 | 361 | 361 | 343 | 343 | 27,144,200 |
2023/12/11 | 369 | 370 | 361 | 361 | 15,381,400 |
2023/12/08 | 373 | 375 | 364 | 366 | 18,921,600 |
2023/12/07 | 377 | 379 | 376 | 378 | 11,541,000 |
2023/12/06 | 371 | 376 | 370 | 375 | 9,765,000 |
2023/12/05 | 373 | 374 | 370 | 371 | 12,090,400 |
2023/12/04 | 372 | 372 | 366 | 369 | 12,179,400 |
2023/12/01 | 377 | 378 | 372 | 374 | 10,593,800 |
2023/11/30 | 377 | 381 | 375 | 378 | 14,939,100 |
2023/11/29 | 380 | 382 | 378 | 379 | 8,981,600 |
2023/11/28 | 384 | 386 | 376 | 379 | 12,613,100 |
2023/11/27 | 389 | 390 | 384 | 385 | 5,958,200 |
2023/11/24 | 387 | 391 | 386 | 388 | 7,570,800 |
2023/11/22 | 380 | 386 | 379 | 384 | 7,294,500 |
2023/11/21 | 384 | 385 | 381 | 382 | 8,733,900 |
2023/11/20 | 390 | 392 | 382 | 387 | 15,543,300 |
2023/11/17 | 393 | 399 | 392 | 398 | 10,729,000 |
2023/11/16 | 392 | 394 | 388 | 392 | 6,981,200 |
2023/11/15 | 391 | 394 | 390 | 392 | 11,355,200 |
2023/11/14 | 389 | 393 | 387 | 388 | 11,040,700 |
2023/11/13 | 379 | 388 | 378 | 386 | 10,923,200 |
2023/11/10 | 375 | 379 | 371 | 378 | 8,272,100 |
2023/11/09 | 374 | 378 | 369 | 375 | 13,293,900 |
2023/11/08 | 387 | 389 | 370 | 374 | 23,675,200 |
2023/11/07 | 394 | 397 | 388 | 390 | 10,826,000 |
2023/11/06 | 392 | 400 | 387 | 398 | 16,845,700 |
2023/11/02 | 388 | 398 | 372 | 384 | 27,029,100 |
2023/11/01 | 387 | 390 | 381 | 388 | 11,437,400 |
2023/10/31 | 385 | 386 | 378 | 382 | 13,153,000 |
2023/10/30 | 381 | 382 | 371 | 379 | 26,098,400 |
2023/10/27 | 397 | 401 | 395 | 400 | 8,750,600 |
2023/10/26 | 396 | 398 | 392 | 394 | 7,733,200 |
2023/10/25 | 400 | 401 | 396 | 397 | 6,890,400 |
2023/10/24 | 395 | 399 | 390 | 398 | 8,845,000 |
2023/10/23 | 402 | 404 | 398 | 398 | 7,275,500 |
2023/10/20 | 408 | 409 | 402 | 402 | 7,333,400 |
2023/10/19 | 402 | 409 | 402 | 408 | 8,190,200 |
2023/10/18 | 406 | 406 | 403 | 405 | 7,556,300 |
2023/10/17 | 403 | 406 | 399 | 402 | 8,410,000 |
2023/10/16 | 398 | 404 | 397 | 401 | 7,321,500 |
2023/10/13 | 402 | 403 | 399 | 399 | 8,498,200 |
2023/10/12 | 403 | 404 | 403 | 403 | 6,657,900 |
2023/10/11 | 402 | 403 | 399 | 402 | 9,837,300 |
2023/10/10 | 394 | 400 | 394 | 398 | 11,633,200 |
2023/10/06 | 393 | 395 | 389 | 390 | 8,784,200 |
2023/10/05 | 391 | 396 | 389 | 393 | 10,743,500 |
2023/10/04 | 392 | 394 | 387 | 391 | 12,226,100 |
2023/10/03 | 403 | 403 | 393 | 393 | 14,446,600 |
2023/10/02 | 408 | 413 | 405 | 405 | 8,999,400 |
2023/09/29 | 411 | 413 | 406 | 407 | 9,565,700 |
2023/09/28 | 415 | 416 | 409 | 411 | 9,068,500 |
2023/09/27 | 419 | 419 | 413 | 418 | 8,176,200 |
2023/09/26 | 420 | 420 | 416 | 416 | 6,889,100 |
2023/09/25 | 423 | 423 | 415 | 418 | 6,959,400 |
2023/09/22 | 416 | 421 | 415 | 418 | 11,249,400 |
2023/09/21 | 426 | 427 | 420 | 421 | 11,171,000 |
2023/09/20 | 436 | 436 | 429 | 429 | 9,236,300 |
2023/09/19 | 432 | 436 | 430 | 434 | 12,021,100 |
2023/09/15 | 434 | 441 | 433 | 434 | 17,597,100 |
2023/09/14 | 422 | 429 | 422 | 428 | 11,373,900 |
2023/09/13 | 423 | 424 | 421 | 421 | 7,274,300 |
2023/09/12 | 418 | 424 | 418 | 423 | 10,348,200 |
2023/09/11 | 415 | 417 | 412 | 413 | 6,146,200 |
2023/09/08 | 415 | 417 | 411 | 411 | 9,724,400 |
2023/09/07 | 416 | 421 | 415 | 417 | 10,060,400 |
2023/09/06 | 415 | 417 | 413 | 415 | 7,768,500 |
2023/09/05 | 418 | 418 | 412 | 415 | 8,681,900 |
2023/09/04 | 411 | 416 | 409 | 416 | 9,310,400 |
2023/09/01 | 403 | 410 | 402 | 408 | 8,555,200 |
2023/08/31 | 399 | 406 | 398 | 403 | 15,051,700 |
2023/08/30 | 397 | 402 | 396 | 399 | 9,609,500 |
2023/08/29 | 391 | 396 | 391 | 395 | 6,231,800 |
2023/08/28 | 393 | 395 | 392 | 393 | 6,619,600 |
2023/08/25 | 392 | 393 | 389 | 390 | 7,681,400 |
2023/08/24 | 392 | 394 | 390 | 392 | 8,259,300 |
2023/08/23 | 389 | 396 | 388 | 395 | 6,256,400 |
2023/08/22 | 390 | 392 | 389 | 392 | 6,574,300 |
2023/08/21 | 389 | 392 | 388 | 390 | 5,448,800 |
2023/08/18 | 390 | 394 | 386 | 390 | 9,992,200 |
2023/08/17 | 392 | 392 | 379 | 389 | 14,785,700 |
2023/08/16 | 400 | 400 | 390 | 390 | 16,930,700 |
2023/08/15 | 407 | 408 | 404 | 406 | 9,726,000 |
2023/08/14 | 411 | 414 | 407 | 409 | 7,153,000 |
2023/08/10 | 404 | 412 | 404 | 411 | 10,821,500 |
2023/08/09 | 407 | 408 | 402 | 405 | 9,431,600 |
2023/08/08 | 398 | 408 | 396 | 407 | 14,506,800 |
2023/08/07 | 394 | 398 | 388 | 397 | 15,492,300 |
2023/08/04 | 401 | 403 | 390 | 390 | 26,563,200 |
2023/08/03 | 425 | 426 | 404 | 404 | 35,126,600 |
2023/08/02 | 434 | 440 | 431 | 435 | 12,325,400 |
2023/08/01 | 440 | 440 | 435 | 436 | 9,819,800 |
2023/07/31 | 445 | 446 | 436 | 438 | 12,791,200 |
2023/07/28 | 439 | 444 | 437 | 442 | 7,784,700 |
2023/07/27 | 442 | 443 | 438 | 442 | 6,078,900 |
2023/07/26 | 445 | 445 | 441 | 443 | 5,477,100 |
2023/07/25 | 444 | 447 | 442 | 445 | 7,112,700 |
2023/07/24 | 438 | 442 | 436 | 441 | 6,456,300 |
2023/07/21 | 435 | 436 | 431 | 436 | 6,654,600 |
2023/07/20 | 434 | 436 | 433 | 433 | 5,932,400 |
2023/07/19 | 430 | 432 | 428 | 432 | 6,730,200 |
2023/07/18 | 426 | 428 | 425 | 427 | 5,867,300 |
2023/07/14 | 430 | 434 | 429 | 430 | 5,663,200 |
2023/07/13 | 430 | 433 | 429 | 432 | 4,920,500 |
2023/07/12 | 437 | 437 | 429 | 431 | 6,220,800 |
2023/07/11 | 441 | 443 | 434 | 436 | 7,401,900 |
2023/07/10 | 439 | 442 | 436 | 438 | 6,723,900 |
2023/07/07 | 436 | 438 | 433 | 436 | 6,735,300 |
2023/07/06 | 444 | 444 | 437 | 438 | 7,384,500 |
2023/07/05 | 440 | 444 | 438 | 444 | 5,699,900 |
2023/07/04 | 447 | 447 | 440 | 440 | 7,058,000 |
2023/07/03 | 438 | 444 | 438 | 443 | 7,757,800 |
2023/06/30 | 438 | 438 | 432 | 437 | 8,304,400 |