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
2019/12/30 501 503 497 498 4,731,200
2019/12/27 506 508 503 506 3,451,300
2019/12/26 498 504 497 504 4,555,400
2019/12/25 506 506 499 500 3,574,800
2019/12/24 503 504 501 504 3,937,800
2019/12/23 507 507 503 505 3,399,200
2019/12/20 510 511 504 505 5,611,900
2019/12/19 507 511 505 510 4,189,200
2019/12/18 509 511 505 505 6,599,700
2019/12/17 513 513 508 510 5,697,100
2019/12/16 513 514 505 506 6,354,800
2019/12/13 515 518 513 515 12,052,300
2019/12/12 504 506 500 503 8,445,600
2019/12/11 506 506 499 500 5,079,700
2019/12/10 508 509 503 505 4,700,500
2019/12/09 512 512 504 507 7,355,900
2019/12/06 505 507 498 499 7,577,900
2019/12/05 510 513 504 509 11,394,600
2019/12/04 491 497 490 496 6,052,300
2019/12/03 496 499 492 497 6,116,000
2019/12/02 497 505 497 503 6,624,600
2019/11/29 500 501 493 494 6,249,800
2019/11/28 503 507 498 499 5,588,100
2019/11/27 504 504 500 503 4,292,300
2019/11/26 505 508 499 499 10,869,200
2019/11/25 504 506 500 503 5,864,900
2019/11/22 498 501 495 497 7,476,000
2019/11/21 503 504 492 500 9,540,100
2019/11/20 508 511 503 505 6,973,500
2019/11/19 507 511 503 509 7,950,100
2019/11/18 518 518 507 509 7,387,300
2019/11/15 508 517 507 517 8,837,700
2019/11/14 504 511 502 502 8,560,000
2019/11/13 514 514 508 508 7,670,800
2019/11/12 519 521 513 517 5,852,300
2019/11/11 520 524 517 520 6,317,200
2019/11/08 518 522 514 517 9,576,900
2019/11/07 513 517 510 513 6,428,500
2019/11/06 514 517 511 516 6,789,900
2019/11/05 510 514 506 511 9,661,300
2019/11/01 495 501 492 501 6,551,300
2019/10/31 496 502 490 499 9,160,300
2019/10/30 502 504 494 498 12,997,100
2019/10/29 503 505 500 505 8,246,600
2019/10/28 499 502 495 497 5,807,000
2019/10/25 504 505 492 494 9,799,800
2019/10/24 492 501 491 500 10,029,400
2019/10/23 492 496 487 491 15,495,600
2019/10/21 507 511 507 507 4,566,700
2019/10/18 506 513 505 511 6,372,600
2019/10/17 512 512 505 507 4,715,900
2019/10/16 515 518 506 507 7,885,800
2019/10/15 511 512 506 508 7,509,000
2019/10/11 498 504 494 504 6,534,900
2019/10/10 494 496 485 493 6,974,900
2019/10/09 486 492 484 491 6,007,700
2019/10/08 487 497 487 494 8,199,800
2019/10/07 488 489 482 483 3,997,500
2019/10/04 487 488 480 484 5,653,300
2019/10/03 485 489 484 487 6,928,400
2019/10/02 492 498 491 496 5,793,900
2019/10/01 488 499 488 497 7,037,400
2019/09/30 490 495 485 485 6,757,200
2019/09/27 496 497 485 493 9,024,600
2019/09/26 509 514 504 506 9,541,100
2019/09/25 501 502 494 500 6,130,600
2019/09/24 501 508 501 504 6,441,400
2019/09/20 506 506 498 499 9,847,800
2019/09/19 509 514 502 504 8,193,100
2019/09/18 503 510 502 507 8,923,000
2019/09/17 512 515 500 500 11,949,700
2019/09/13 512 517 506 515 9,751,400
2019/09/12 516 518 511 511 8,397,700
2019/09/11 505 513 505 509 9,838,200
2019/09/10 489 500 488 500 7,661,000
2019/09/09 480 485 479 485 4,021,100
2019/09/06 482 486 482 482 5,796,300
2019/09/05 469 480 469 479 7,527,500
2019/09/04 466 467 461 464 4,410,800
2019/09/03 466 472 465 469 4,588,000
2019/09/02 460 465 460 464 4,246,000
2019/08/30 463 466 460 465 6,774,600
2019/08/29 460 462 456 460 4,163,100
2019/08/28 460 464 456 461 6,060,500
2019/08/27 463 467 455 458 9,450,200
2019/08/26 449 460 448 458 9,123,100
2019/08/23 468 469 463 464 5,069,200
2019/08/22 466 467 463 465 4,882,000
2019/08/21 463 467 460 463 4,249,100
2019/08/20 467 470 464 468 4,988,900
2019/08/19 467 472 464 466 6,968,700
2019/08/16 454 462 453 461 6,282,000
2019/08/15 452 461 450 459 7,612,900
2019/08/14 461 468 460 466 9,657,300
2019/08/13 454 455 450 453 7,685,000
2019/08/09 464 466 458 464 7,353,100
2019/08/08 457 461 452 460 7,949,300
2019/08/07 461 463 456 459 7,227,500
2019/08/06 446 463 443 463 12,086,500
2019/08/05 466 466 452 461 12,602,400
2019/08/02 486 486 473 474 13,582,600
2019/08/01 491 504 490 501 8,969,400
2019/07/31 492 501 492 500 7,430,600
2019/07/30 490 498 490 495 6,275,400
2019/07/29 490 490 483 489 6,451,700
2019/07/26 492 495 488 489 6,162,400
2019/07/25 499 499 492 494 4,388,900
2019/07/24 498 500 495 497 5,014,000
2019/07/23 490 499 487 496 6,045,700
2019/07/22 490 495 489 491 4,401,300
2019/07/19 480 489 477 487 5,107,700
2019/07/18 485 491 478 480 7,144,800
2019/07/17 485 493 483 491 5,888,400
2019/07/16 488 490 485 489 4,616,500
2019/07/12 492 496 490 493 3,907,500
2019/07/11 483 492 481 491 5,424,900
2019/07/10 490 491 483 483 10,639,400
2019/07/09 499 507 495 495 8,136,700
2019/07/08 514 516 509 509 4,958,700
2019/07/05 513 515 511 511 3,834,000
2019/07/04 508 514 508 511 4,827,500
2019/07/03 508 509 502 505 6,450,400
2019/07/02 514 516 511 514 5,215,100
2019/07/01 509 516 503 515 7,603,600
2019/06/28 503 503 496 500 7,410,100
2019/06/27 486 500 485 499 8,573,500
2019/06/26 483 486 479 483 6,904,300
2019/06/25 491 492 485 486 6,108,100
2019/06/24 490 491 486 490 4,346,800
2019/06/21 483 492 482 488 9,362,500
2019/06/20 487 487 479 484 9,064,300
2019/06/19 483 488 478 487 7,928,400
2019/06/18 479 481 473 475 6,801,300
2019/06/17 480 484 478 480 6,852,900
2019/06/14 481 485 478 482 5,988,400
2019/06/13 487 491 481 484 6,299,200
2019/06/12 488 495 486 490 5,752,100
2019/06/11 485 494 484 491 5,410,400
2019/06/10 487 490 483 486 5,723,800
2019/06/07 477 481 474 480 4,815,300
2019/06/06 476 478 474 477 5,989,300
2019/06/05 480 484 476 481 7,795,500
2019/06/04 470 472 465 472 7,431,400
2019/06/03 464 470 462 465 7,114,000
2019/05/31 477 480 470 470 10,307,100
2019/05/30 474 484 473 483 5,760,200
2019/05/29 469 478 468 475 8,636,100
2019/05/28 476 481 474 475 9,167,500
2019/05/27 484 486 479 480 4,567,000
2019/05/24 474 487 464 486 10,085,900
2019/05/23 484 484 475 478 7,154,300
2019/05/22 492 496 486 489 5,832,200
2019/05/21 486 494 480 492 8,418,900
2019/05/20 500 500 489 494 7,241,300
2019/05/17 511 512 503 504 5,295,500
2019/05/16 500 514 494 504 9,521,200
2019/05/15 511 518 509 515 8,005,200
2019/05/14 493 506 487 505 8,221,700
2019/05/13 504 505 502 503 6,151,900
2019/05/10 514 521 508 513 8,857,800
2019/05/09 517 520 511 514 7,907,600
2019/05/08 525 527 517 520 9,850,400
2019/05/07 551 552 535 538 9,041,000
2019/04/26 540 554 536 552 9,332,600
2019/04/25 544 546 536 543 5,773,900
2019/04/24 550 552 539 541 7,268,300
2019/04/23 549 552 546 548 5,493,300
2019/04/22 547 551 543 547 3,174,000
2019/04/19 553 554 545 548 3,755,700
2019/04/18 545 556 542 545 8,044,000
2019/04/17 541 548 541 545 5,049,600
2019/04/16 541 546 540 542 4,170,800
2019/04/15 543 547 540 544 7,311,800
2019/04/12 532 536 527 533 5,309,400
2019/04/11 527 534 524 532 5,266,400
2019/04/10 527 535 522 532 7,093,400
2019/04/09 538 541 534 538 5,419,800
2019/04/08 550 552 541 541 5,247,600
2019/04/05 538 549 538 549 6,288,700
2019/04/04 540 547 539 541 6,305,100
2019/04/03 533 541 531 536 6,432,400
2019/04/02 537 538 527 529 6,531,700
2019/04/01 520 534 520 529 9,612,400
2019/03/29 523 524 514 515 5,699,900
2019/03/28 523 523 508 514 9,403,300
2019/03/27 529 530 522 526 7,637,800
2019/03/26 528 535 522 534 12,432,200
2019/03/25 526 528 516 524 10,416,700
2019/03/22 538 540 535 540 6,056,800
2019/03/20 537 540 536 537 6,068,400
2019/03/19 540 541 537 537 5,396,500
2019/03/18 543 544 539 542 5,043,300
2019/03/15 533 542 530 539 7,783,800
2019/03/14 532 539 530 530 7,842,600
2019/03/13 540 545 531 537 7,551,800
2019/03/12 534 546 533 542 7,917,600
2019/03/11 526 529 521 527 5,448,500
2019/03/08 530 533 519 520 8,986,300
2019/03/07 535 539 533 536 6,831,100
2019/03/06 536 543 535 540 6,375,200
2019/03/05 541 543 535 539 8,695,700
2019/03/04 543 546 540 543 7,243,800
2019/03/01 535 542 532 538 12,753,400
2019/02/28 560 560 551 552 7,813,600
2019/02/27 558 562 556 560 6,885,800
2019/02/26 562 566 555 557 5,832,300
2019/02/25 565 566 557 559 5,198,900
2019/02/22 557 560 552 560 6,375,700
2019/02/21 564 566 557 560 7,260,400
2019/02/20 563 572 563 563 8,111,300
2019/02/19 557 563 554 560 7,007,600
2019/02/18 556 563 556 560 6,540,600
2019/02/15 547 550 541 546 9,756,400
2019/02/14 554 568 553 561 10,386,800
2019/02/13 545 553 540 550 8,755,300
2019/02/12 530 547 527 539 9,602,000
2019/02/08 539 541 520 523 11,911,100
2019/02/07 554 560 547 548 7,045,600
2019/02/06 562 563 552 555 6,735,600
2019/02/05 563 564 556 558 6,087,800
2019/02/04 562 564 556 559 6,914,500
2019/02/01 556 563 555 558 7,081,400
2019/01/31 574 576 564 566 8,654,100
2019/01/30 557 564 555 562 12,273,600
2019/01/29 577 582 570 576 9,083,000
2019/01/28 589 593 583 585 4,654,600
2019/01/25 581 587 580 587 7,734,500
2019/01/24 574 581 572 579 6,584,000
2019/01/23 571 578 566 574 7,030,300
2019/01/22 584 587 573 575 6,145,900
2019/01/21 582 589 580 583 6,176,400
2019/01/18 573 577 568 572 7,943,300
2019/01/17 569 571 560 563 6,296,000
2019/01/16 573 573 558 564 6,232,800
2019/01/15 559 571 558 567 8,950,100
2019/01/11 555 562 554 561 9,192,700
2019/01/10 544 553 540 550 9,183,500
2019/01/09 552 554 544 552 10,085,100
2019/01/08 548 560 545 554 11,880,300
2019/01/07 550 557 545 546 11,596,400
2019/01/04 511 528 504 525 12,820,500

このページの先頭へ