日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 592 593 581 586 9,338,200
2026/05/21 596 598 585 591 9,497,000
2026/05/20 609 610 566 579 15,510,000
2026/05/19 608 614 597 610 14,116,700
2026/05/18 625 625 593 604 17,874,700
2026/05/15 592 624 582 624 30,518,900
2026/05/14 544 608 525 604 58,303,900
2026/05/13 533 552 533 545 18,509,000
2026/05/12 518 527 515 523 9,600,900
2026/05/11 508 514 501 512 8,505,500
2026/05/08 507 509 495 508 10,131,600
2026/05/07 523 528 513 513 11,804,000
2026/05/01 510 513 501 513 6,570,900
2026/04/30 501 510 491 510 11,229,300
2026/04/28 504 510 501 509 7,130,300
2026/04/27 506 509 499 504 7,656,600
2026/04/24 508 515 505 506 9,522,700
2026/04/23 507 508 495 506 8,201,100
2026/04/22 511 514 505 509 8,999,400
2026/04/21 521 525 515 515 6,931,600
2026/04/20 531 536 521 521 7,791,900
2026/04/17 532 536 528 529 7,707,100
2026/04/16 535 538 529 531 9,047,100
2026/04/15 521 535 520 533 11,046,100
2026/04/14 527 531 514 520 11,152,300
2026/04/13 523 526 518 523 10,827,800
2026/04/10 536 543 530 531 11,833,400
2026/04/09 554 554 537 537 14,120,300
2026/04/08 555 560 546 556 18,191,900
2026/04/07 534 542 531 534 11,623,200
2026/04/06 530 538 526 533 8,992,600
2026/04/03 524 529 518 529 7,373,600
2026/03/27 506 524 505 524 14,878,700
2026/03/26 503 514 501 507 15,641,500
2026/03/25 493 497 487 495 14,477,800
2026/03/24 477 482 470 479 17,133,700
2026/03/23 462 463 446 459 20,758,800
2026/03/19 487 494 479 483 19,247,400
2026/03/18 493 505 488 505 12,763,400
2026/03/17 493 501 482 485 10,299,200
2026/03/16 475 494 474 487 16,259,900
2026/03/13 480 518 475 499 27,363,200
2026/03/12 491 491 471 483 16,966,300
2026/03/11 495 505 491 494 10,779,600
2026/03/10 496 503 487 491 16,698,900
2026/03/09 474 485 466 485 20,852,700
2026/03/06 483 510 482 508 20,609,400
2026/03/05 491 497 479 489 21,319,700
2026/03/04 486 495 465 475 27,236,100
2026/03/03 530 540 508 511 24,448,700
2026/03/02 550 557 541 556 18,246,000
2026/02/27 553 570 552 570 13,634,800
2026/02/26 555 567 551 555 15,878,800
2026/02/25 579 579 548 553 17,341,500
2026/02/24 575 581 564 576 13,412,800
2026/02/20 602 612 563 568 26,461,700
2026/02/19 589 621 588 592 24,174,400
2026/02/18 591 594 583 588 11,906,600
2026/02/17 572 587 571 586 14,402,500
2026/02/16 570 579 563 570 13,500,600
2026/02/13 562 575 558 562 13,093,500
2026/02/12 577 584 569 570 13,979,700
2026/02/10 561 572 559 570 14,993,800
2026/02/09 556 565 551 560 22,265,600
2026/02/06 525 539 519 535 15,613,800
2026/02/05 566 571 533 537 27,257,700
2026/02/04 521 551 516 547 58,070,200
2026/02/03 465 507 458 507 50,133,700
2026/02/02 478 478 458 458 11,436,400
2026/01/30 470 470 462 470 8,397,600
2026/01/29 465 467 456 465 6,817,900
2026/01/28 468 471 461 463 7,143,700
2026/01/27 468 474 467 471 10,194,400
2026/01/26 470 477 468 475 10,217,500
2026/01/23 480 484 475 479 8,539,500
2026/01/22 474 481 471 479 9,830,300
2026/01/21 465 471 461 471 10,163,000
2026/01/20 483 483 471 471 13,277,100
2026/01/19 482 488 469 484 19,066,300
2026/01/16 496 504 492 500 16,846,700
2026/01/15 485 496 480 494 14,150,000
2026/01/14 471 488 470 485 19,118,000
2026/01/13 466 469 463 465 11,521,600
2026/01/09 459 467 458 458 8,423,700
2026/01/08 457 464 454 457 10,109,200
2026/01/07 452 459 447 459 9,997,000
2026/01/06 452 455 448 454 8,987,200
2026/01/05 449 454 447 452 8,718,800
2025/12/30 443 448 442 446 5,410,000
2025/12/29 443 449 443 444 5,813,600
2025/12/26 446 448 442 443 5,137,200
2025/12/25 452 452 445 445 3,336,800
2025/12/24 450 454 447 449 4,943,100
2025/12/23 445 451 445 448 5,955,500
2025/12/22 446 446 436 444 6,498,200
2025/12/19 435 444 434 440 12,477,200
2025/12/18 448 448 436 436 9,387,400
2025/12/17 446 447 442 445 6,584,100
2025/12/16 458 458 450 451 6,707,600
2025/12/15 455 459 450 458 6,669,900
2025/12/12 455 463 452 457 8,627,700
2025/12/11 470 470 452 453 10,151,700
2025/12/10 463 471 461 469 6,739,300
2025/12/09 460 462 458 462 5,542,600
2025/12/08 462 465 459 460 5,342,500
2025/12/05 463 467 459 461 7,929,200
2025/12/04 465 475 464 471 8,689,600
2025/12/03 463 467 462 466 5,717,600
2025/12/02 472 477 464 465 7,454,400
2025/12/01 483 484 473 473 7,563,500
2025/11/28 473 479 470 477 8,289,800
2025/11/27 480 484 479 481 7,615,300
2025/11/26 472 480 470 478 9,709,800
2025/11/25 480 481 468 471 12,223,700
2025/11/21 461 478 461 478 16,212,400
2025/11/20 458 471 457 469 11,552,900
2025/11/19 465 465 452 457 8,519,500
2025/11/18 461 468 460 462 13,991,800
2025/11/17 460 464 456 464 7,000,300
2025/11/14 462 467 457 465 12,124,400
2025/11/13 453 466 450 458 15,815,600
2025/11/12 444 451 442 450 10,171,200
2025/11/11 445 446 433 439 8,793,300
2025/11/10 435 441 434 438 7,703,100
2025/11/07 428 432 426 432 7,397,400
2025/11/06 436 438 423 429 18,056,800
2025/11/05 432 435 419 434 22,796,600
2025/11/04 470 486 425 429 63,620,300
2025/10/31 464 465 451 454 12,890,100
2025/10/30 459 464 457 464 7,326,700
2025/10/29 463 465 458 460 9,236,400
2025/10/28 474 474 465 466 7,900,800
2025/10/27 478 481 475 478 8,480,100
2025/10/24 470 476 468 476 8,621,200
2025/10/23 465 469 462 469 10,159,100
2025/10/22 461 463 457 462 8,618,500
2025/10/21 458 465 456 461 8,981,800
2025/10/20 457 458 454 456 6,715,200
2025/10/17 457 458 452 455 6,526,300
2025/10/16 462 464 457 460 5,641,600
2025/10/15 456 460 455 458 5,704,600
2025/10/14 453 461 451 452 11,361,200
2025/10/10 474 475 459 461 17,479,200
2025/10/09 476 484 476 484 8,079,400
2025/10/08 478 481 475 477 6,453,400
2025/10/07 479 484 474 481 9,890,200
2025/10/06 483 484 476 478 10,365,700
2025/10/03 476 480 474 475 9,769,900
2025/10/02 462 477 461 475 14,954,900
2025/10/01 460 466 456 464 9,712,100
2025/09/30 473 476 464 466 8,803,700
2025/09/29 469 476 466 473 11,160,000
2025/09/26 475 479 465 467 14,292,900
2025/09/25 469 473 466 471 9,457,400
2025/09/24 474 475 461 466 12,566,700
2025/09/22 466 478 464 477 15,376,800
2025/09/19 476 478 461 469 26,105,900
2025/09/18 480 483 477 479 12,943,600
2025/09/17 484 485 479 482 12,717,000
2025/09/16 488 493 484 491 11,242,900
2025/09/12 492 496 486 488 13,762,500
2025/09/11 481 486 474 484 13,147,600
2025/09/10 489 493 476 479 16,565,900
2025/09/09 478 478 471 476 12,696,100
2025/09/08 475 478 471 478 10,916,900
2025/09/05 464 485 464 472 19,369,700
2025/09/04 457 461 452 457 9,974,800
2025/09/03 455 460 453 456 11,235,200
2025/09/02 450 465 450 457 15,537,100
2025/09/01 443 451 441 449 8,296,000
2025/08/29 446 451 443 446 12,119,500
2025/08/28 435 447 431 446 13,747,100
2025/08/27 435 447 435 436 25,811,500
2025/08/26 420 426 416 422 11,505,000
2025/08/25 420 426 419 422 9,343,000
2025/08/22 425 426 416 416 12,224,300
2025/08/21 409 424 407 423 17,437,300
2025/08/20 407 411 404 406 8,323,000
2025/08/19 403 410 402 408 8,308,600
2025/08/18 402 405 401 403 7,466,200
2025/08/15 397 402 395 402 11,095,400
2025/08/14 402 406 394 396 9,999,000
2025/08/13 410 414 405 405 11,954,800
2025/08/12 401 409 399 407 15,581,600
2025/08/08 390 401 390 400 16,076,000
2025/08/07 391 391 384 390 8,106,400
2025/08/06 391 396 390 392 10,605,500
2025/08/05 387 404 381 386 17,686,800
2025/08/04 363 384 359 384 20,059,700
2025/08/01 380 399 364 367 32,035,000
2025/07/31 377 384 377 380 15,323,600
2025/07/30 377 386 374 380 17,177,700
2025/07/29 377 377 371 373 6,463,800
2025/07/28 373 377 371 376 6,130,400
2025/07/25 372 376 369 373 7,349,700
2025/07/24 373 377 371 376 7,513,000
2025/07/23 371 378 371 374 11,873,100
2025/07/22 367 372 365 368 6,445,500
2025/07/18 368 371 366 367 10,094,700
2025/07/17 360 365 359 365 8,072,600

このページの先頭へ