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
2020/12/30 413 417 408 415 7,688,900
2020/12/29 408 415 407 414 7,681,900
2020/12/28 398 401 394 400 5,797,700
2020/12/25 397 398 395 397 3,866,000
2020/12/24 399 403 391 392 5,489,800
2020/12/23 395 396 388 391 6,336,100
2020/12/22 401 403 394 394 8,669,900
2020/12/21 405 408 398 405 9,754,600
2020/12/18 402 406 402 405 8,388,200
2020/12/17 407 410 404 405 7,565,900
2020/12/16 413 415 409 412 6,014,100
2020/12/15 409 415 408 411 5,645,800
2020/12/14 409 417 409 412 7,546,200
2020/12/11 412 415 405 408 9,857,400
2020/12/10 423 424 412 412 8,834,100
2020/12/09 415 421 413 420 8,406,200
2020/12/08 423 424 416 416 8,558,200
2020/12/07 434 435 421 423 10,978,300
2020/12/04 410 424 408 424 13,942,300
2020/12/03 404 410 402 404 9,167,400
2020/12/02 390 407 390 402 17,468,400
2020/12/01 379 389 379 389 12,307,500
2020/11/30 387 387 370 370 18,258,800
2020/11/27 388 390 383 385 11,106,200
2020/11/26 384 387 381 384 7,960,600
2020/11/25 396 397 387 390 10,025,800
2020/11/24 393 394 387 388 8,199,600
2020/11/20 377 385 376 385 7,657,400
2020/11/19 375 382 375 381 12,664,600
2020/11/18 378 381 373 375 8,079,100
2020/11/17 385 386 378 382 8,468,500
2020/11/16 379 382 375 379 10,940,700
2020/11/13 372 377 370 372 11,271,800
2020/11/12 383 385 376 378 10,482,700
2020/11/11 390 400 388 391 10,633,000
2020/11/10 383 391 382 389 14,983,000
2020/11/09 368 374 366 372 9,312,600
2020/11/06 363 368 359 366 10,408,700
2020/11/05 363 363 353 362 9,745,900
2020/11/04 362 368 359 360 15,078,700
2020/11/02 353 361 351 356 12,867,900
2020/10/30 351 352 339 340 10,168,000
2020/10/29 336 353 335 349 7,387,100
2020/10/28 348 348 341 344 7,569,000
2020/10/27 355 356 351 354 6,683,000
2020/10/26 363 364 358 363 4,414,700
2020/10/23 365 367 358 360 5,483,300
2020/10/22 358 360 356 360 5,478,700
2020/10/21 352 364 351 363 4,828,500
2020/10/20 360 364 354 355 7,261,800
2020/10/19 365 369 364 367 8,463,600
2020/10/16 365 369 362 363 5,964,800
2020/10/15 363 368 362 364 5,847,300
2020/10/14 364 368 361 367 6,549,400
2020/10/13 368 370 364 369 4,862,000
2020/10/12 364 367 361 365 6,247,900
2020/10/09 368 369 361 361 5,524,300
2020/10/08 366 371 365 366 8,486,300
2020/10/07 359 365 355 364 6,269,700
2020/10/06 357 364 357 363 7,395,300
2020/10/05 349 356 348 355 8,875,300
2020/10/02 351 353 339 341 12,300,400
2020/09/30 360 361 347 347 9,890,900
2020/09/29 365 366 359 362 7,758,500
2020/09/28 360 367 356 367 9,265,300
2020/09/25 364 364 358 360 6,117,300
2020/09/24 365 365 360 361 9,211,600
2020/09/23 366 367 362 365 7,876,800
2020/09/18 368 370 365 370 7,418,300
2020/09/17 369 370 364 365 6,013,300
2020/09/16 372 373 368 368 6,982,300
2020/09/15 384 385 377 378 6,035,600
2020/09/14 377 386 375 384 8,516,500
2020/09/11 374 377 371 372 6,734,400
2020/09/10 372 377 370 376 7,712,300
2020/09/09 367 372 366 370 8,512,300
2020/09/08 365 372 365 372 9,165,500
2020/09/07 354 362 354 360 7,162,900
2020/09/04 348 352 346 351 6,822,200
2020/09/03 352 355 349 353 8,422,200
2020/09/02 349 350 343 347 6,767,800
2020/09/01 348 349 343 349 8,099,900
2020/08/31 351 354 345 345 10,379,200
2020/08/28 350 355 344 346 11,104,700
2020/08/27 348 350 344 346 7,255,600
2020/08/26 354 357 352 355 4,747,400
2020/08/25 359 360 356 358 8,442,000
2020/08/24 352 352 345 349 5,045,300
2020/08/21 352 355 349 351 4,301,400
2020/08/20 347 352 346 347 4,638,600
2020/08/19 348 353 346 350 4,341,300
2020/08/18 353 354 347 350 5,406,700
2020/08/17 358 360 353 353 3,771,400
2020/08/14 357 362 356 359 6,225,900
2020/08/13 363 365 358 361 8,422,100
2020/08/12 361 367 358 359 11,995,600
2020/08/11 351 361 351 361 10,587,000
2020/08/07 346 348 342 343 7,663,700
2020/08/06 340 353 339 347 11,202,700
2020/08/05 329 344 328 344 14,147,500
2020/08/04 315 329 315 328 10,039,200
2020/08/03 310 314 307 311 8,607,000
2020/07/31 314 315 303 303 11,265,200
2020/07/30 322 323 317 317 5,404,800
2020/07/29 326 327 320 321 5,824,000
2020/07/28 333 335 327 328 4,612,600
2020/07/27 328 332 324 332 7,387,700
2020/07/22 335 338 332 332 8,104,800
2020/07/21 336 336 330 331 8,131,700
2020/07/20 337 339 331 339 5,550,300
2020/07/17 341 341 335 336 9,627,100
2020/07/16 344 350 340 343 16,091,700
2020/07/15 338 347 333 336 11,821,100
2020/07/14 323 334 323 333 9,319,000
2020/07/13 320 329 318 326 10,415,800
2020/07/10 318 320 312 312 9,571,300
2020/07/09 319 322 316 320 10,153,800
2020/07/08 330 333 326 327 10,809,600
2020/07/07 327 330 324 325 8,914,200
2020/07/06 319 332 319 332 10,005,700
2020/07/03 326 326 316 321 9,806,300
2020/07/02 319 325 315 319 12,117,600
2020/07/01 323 324 318 320 12,995,700
2020/06/30 324 328 321 322 12,862,500
2020/06/29 313 318 311 312 11,484,300
2020/06/26 324 325 317 319 9,621,100
2020/06/25 327 327 318 320 16,482,400
2020/06/24 339 339 327 327 14,154,500
2020/06/23 340 342 334 338 11,203,000
2020/06/22 335 340 333 337 6,501,200
2020/06/19 347 347 334 337 18,283,100
2020/06/18 340 342 334 339 12,993,600
2020/06/17 347 350 340 344 14,571,800
2020/06/16 339 354 338 352 17,702,000
2020/06/15 330 339 325 325 13,669,300
2020/06/12 321 335 318 332 22,433,700
2020/06/11 350 350 337 337 14,174,800
2020/06/10 353 356 352 356 9,742,900
2020/06/09 372 373 358 359 14,181,700
2020/06/08 371 375 370 373 12,360,200
2020/06/05 350 365 347 363 16,874,600
2020/06/04 361 363 344 345 16,754,000
2020/06/03 348 353 346 350 18,286,200
2020/06/02 339 342 335 340 13,029,500
2020/06/01 336 341 334 339 9,488,500
2020/05/29 345 347 334 334 21,767,400
2020/05/28 350 362 348 356 21,093,300
2020/05/27 336 346 336 345 11,203,900
2020/05/26 324 335 322 333 12,992,300
2020/05/25 317 321 313 321 7,123,800
2020/05/22 323 323 308 309 12,543,000
2020/05/21 324 327 321 324 9,365,100
2020/05/20 318 323 317 321 7,738,600
2020/05/19 327 331 323 324 11,117,800
2020/05/18 328 328 314 314 9,513,400
2020/05/15 327 329 319 321 10,356,000
2020/05/14 325 326 319 320 9,769,400
2020/05/13 324 331 323 330 9,585,600
2020/05/12 336 337 328 332 9,144,800
2020/05/11 334 342 333 340 9,785,800
2020/05/08 319 329 317 329 7,888,400
2020/05/07 315 319 312 315 9,550,900
2020/05/01 328 329 316 318 12,874,700
2020/04/30 336 340 332 334 12,311,900
2020/04/28 325 330 323 324 9,439,200
2020/04/27 315 323 313 322 9,872,400
2020/04/24 314 314 307 313 7,914,800
2020/04/23 303 315 303 314 9,743,600
2020/04/22 307 307 298 300 10,496,200
2020/04/21 310 311 305 307 10,346,300
2020/04/20 312 319 311 315 7,352,100
2020/04/17 315 317 310 316 10,508,100
2020/04/16 308 309 303 307 11,144,800
2020/04/15 306 318 306 316 13,174,500
2020/04/14 302 316 301 313 9,673,500
2020/04/13 315 318 306 308 8,746,900
2020/04/10 317 317 308 315 11,513,500
2020/04/09 310 312 304 312 14,441,800
2020/04/08 316 317 302 306 20,390,200
2020/04/07 315 323 306 318 16,537,000
2020/04/06 288 308 285 305 15,548,900
2020/04/03 302 310 290 294 12,610,500
2020/04/02 301 302 292 297 14,804,500
2020/04/01 322 326 301 305 13,646,600
2020/03/31 325 327 318 321 16,738,000
2020/03/30 317 329 314 329 16,891,500
2020/03/27 330 335 318 331 20,698,700
2020/03/26 325 325 313 319 21,188,800
2020/03/25 327 330 318 329 20,145,000
2020/03/24 290 306 288 305 20,676,400
2020/03/23 280 285 274 282 25,307,800
2020/03/19 281 284 273 282 27,891,500
2020/03/18 285 293 278 280 31,063,400
2020/03/17 270 291 267 285 33,112,100
2020/03/16 295 299 279 281 21,370,300
2020/03/13 282 302 278 289 24,901,300
2020/03/12 320 327 310 313 32,248,600
2020/03/11 335 347 332 333 21,298,700
2020/03/10 325 337 312 335 20,102,500
2020/03/09 351 354 332 333 25,545,000
2020/03/06 380 381 369 370 13,468,000
2020/03/05 391 394 387 389 9,204,500
2020/03/04 382 393 380 390 15,141,000
2020/03/03 399 404 387 387 14,932,900
2020/03/02 383 398 379 391 16,595,900
2020/02/28 398 402 389 393 22,525,700
2020/02/27 423 424 413 414 12,435,300
2020/02/26 426 430 423 429 10,567,400
2020/02/25 425 434 422 430 11,826,600
2020/02/21 445 449 444 446 7,653,800
2020/02/20 448 452 442 442 7,178,800
2020/02/19 452 452 443 443 9,503,900
2020/02/18 451 453 450 450 5,687,800
2020/02/17 450 452 450 451 6,519,800
2020/02/14 455 457 451 454 8,532,100
2020/02/13 459 465 458 461 9,586,000
2020/02/12 461 462 453 456 7,505,500
2020/02/10 453 461 452 459 6,857,200
2020/02/07 465 466 460 464 6,165,300
2020/02/06 461 470 461 464 11,864,000
2020/02/05 450 457 448 454 9,378,600
2020/02/04 450 451 445 448 10,785,000
2020/02/03 457 459 446 448 18,305,300
2020/01/31 472 476 470 472 5,901,900
2020/01/30 472 475 470 470 5,838,800
2020/01/29 474 476 469 474 7,705,900
2020/01/28 475 475 469 471 7,722,100
2020/01/27 476 479 475 477 9,490,600
2020/01/24 482 484 481 482 5,112,200
2020/01/23 482 483 478 478 7,530,400
2020/01/22 484 486 483 485 4,206,400
2020/01/21 490 492 485 485 4,567,300
2020/01/20 484 492 484 489 3,858,300
2020/01/17 479 485 477 485 7,735,100
2020/01/16 483 484 477 478 7,796,000
2020/01/15 483 486 481 481 5,848,000
2020/01/14 484 486 482 485 5,413,900
2020/01/10 483 486 481 482 6,212,500
2020/01/09 488 491 484 484 6,618,300
2020/01/08 485 485 480 482 10,516,500
2020/01/07 491 493 489 492 6,146,600
2020/01/06 490 491 487 488 9,391,000

このページの先頭へ