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
2021/12/30 542 546 538 542 4,503,800
2021/12/29 543 548 542 546 4,216,100
2021/12/28 542 544 538 541 4,449,500
2021/12/27 544 545 536 537 3,676,400
2021/12/24 549 549 541 544 3,376,300
2021/12/23 539 544 536 543 5,210,300
2021/12/22 535 538 532 535 4,335,900
2021/12/21 525 540 525 539 8,758,200
2021/12/20 525 527 517 517 7,141,000
2021/12/17 540 547 534 536 10,802,300
2021/12/16 543 544 535 538 5,664,900
2021/12/15 535 541 535 536 4,602,400
2021/12/14 534 539 531 539 6,037,000
2021/12/13 542 544 534 535 6,172,000
2021/12/10 540 544 533 534 6,873,900
2021/12/09 545 548 538 540 5,108,300
2021/12/08 552 554 546 550 6,266,000
2021/12/07 542 548 537 547 7,699,000
2021/12/06 533 539 527 532 8,051,800
2021/12/03 516 526 511 525 8,387,700
2021/12/02 511 514 500 508 12,258,100
2021/12/01 517 523 511 521 11,171,200
2021/11/30 537 544 521 524 16,411,200
2021/11/29 535 541 527 530 9,977,200
2021/11/26 562 562 546 549 8,060,900
2021/11/25 559 566 558 565 4,283,500
2021/11/24 564 568 557 559 6,913,700
2021/11/22 562 563 554 556 9,112,600
2021/11/19 566 571 563 570 4,574,800
2021/11/18 570 574 566 569 4,909,800
2021/11/17 569 576 564 574 6,834,300
2021/11/16 577 577 568 568 5,724,500
2021/11/15 583 584 575 576 4,269,000
2021/11/12 578 584 578 583 5,215,500
2021/11/11 573 582 572 575 5,078,100
2021/11/10 573 578 570 572 4,749,100
2021/11/09 586 586 572 572 5,623,500
2021/11/08 578 585 573 583 6,644,900
2021/11/05 585 586 572 573 6,948,200
2021/11/04 581 595 576 588 11,705,400
2021/11/02 577 580 565 569 9,459,000
2021/11/01 570 582 569 581 9,795,100
2021/10/29 558 564 553 560 13,929,900
2021/10/28 582 584 551 555 32,269,400
2021/10/27 583 585 571 575 6,355,500
2021/10/26 572 579 571 574 6,199,500
2021/10/25 578 584 575 578 5,323,100
2021/10/22 569 579 567 578 6,872,800
2021/10/21 578 589 576 577 9,105,700
2021/10/20 578 582 572 573 6,036,500
2021/10/19 576 577 569 573 4,941,300
2021/10/18 578 580 573 578 5,358,000
2021/10/15 571 577 568 576 7,216,600
2021/10/14 558 567 557 566 6,642,500
2021/10/13 570 571 562 562 9,084,500
2021/10/12 568 575 565 574 6,570,900
2021/10/11 559 568 556 568 6,253,600
2021/10/08 558 565 554 556 8,711,600
2021/10/07 549 557 547 552 7,281,000
2021/10/06 558 569 548 554 11,262,700
2021/10/05 536 555 536 551 12,614,100
2021/10/04 557 563 536 539 12,244,400
2021/10/01 565 570 553 554 18,340,000
2021/09/30 600 602 583 585 10,738,000
2021/09/29 583 591 581 591 9,308,800
2021/09/28 594 602 592 600 11,409,600
2021/09/27 587 595 585 591 7,997,400
2021/09/24 600 600 589 593 6,731,500
2021/09/22 583 587 578 582 5,826,000
2021/09/21 595 600 591 591 8,593,500
2021/09/17 602 609 600 608 10,419,500
2021/09/16 599 604 594 604 7,663,700
2021/09/15 598 599 594 597 7,162,400
2021/09/14 610 615 604 609 9,194,200
2021/09/13 594 603 592 603 7,153,400
2021/09/10 595 597 590 594 8,652,400
2021/09/09 590 593 583 589 9,537,200
2021/09/08 587 595 584 595 8,136,000
2021/09/07 585 586 579 584 6,003,700
2021/09/06 586 587 578 582 6,615,000
2021/09/03 569 574 566 574 7,699,300
2021/09/02 565 567 558 561 6,035,900
2021/09/01 554 569 554 563 7,431,900
2021/08/31 543 560 543 558 9,029,000
2021/08/30 553 556 550 555 6,497,700
2021/08/27 540 542 534 540 5,126,400
2021/08/26 548 549 543 545 5,427,400
2021/08/25 552 553 541 543 5,856,300
2021/08/24 545 552 544 548 9,793,300
2021/08/23 524 535 524 535 6,339,600
2021/08/20 537 539 528 529 7,227,800
2021/08/19 553 553 541 541 6,133,500
2021/08/18 559 563 555 557 3,880,300
2021/08/17 560 565 558 558 4,579,700
2021/08/16 561 563 553 558 6,612,600
2021/08/13 569 574 566 566 5,373,700
2021/08/12 568 576 568 573 7,001,600
2021/08/11 561 563 556 560 5,791,400
2021/08/10 548 557 548 549 5,470,300
2021/08/06 546 552 544 547 6,013,000
2021/08/05 553 559 551 551 7,101,400
2021/08/04 589 590 550 552 17,217,900
2021/08/03 583 584 576 583 7,935,600
2021/08/02 575 588 574 586 7,941,000
2021/07/30 571 575 567 567 6,780,100
2021/07/29 578 582 573 579 5,732,500
2021/07/28 570 579 569 576 6,335,200
2021/07/27 570 578 568 573 6,758,000
2021/07/26 571 574 563 565 7,660,500
2021/07/21 559 562 553 554 8,864,800
2021/07/20 557 559 542 544 11,667,800
2021/07/19 566 573 563 567 5,474,300
2021/07/16 565 578 564 576 9,197,300
2021/07/15 571 573 564 565 7,500,300
2021/07/14 576 582 572 575 7,321,400
2021/07/13 576 582 576 582 7,776,000
2021/07/12 565 573 565 571 6,941,700
2021/07/09 544 559 543 557 11,877,200
2021/07/08 569 569 557 557 9,044,000
2021/07/07 560 572 557 566 11,293,000
2021/07/06 582 584 574 580 6,649,700
2021/07/05 585 587 580 582 5,576,200
2021/07/02 589 594 588 590 4,935,900
2021/07/01 596 596 584 586 6,459,900
2021/06/30 590 595 589 589 5,972,900
2021/06/29 596 597 586 588 8,183,600
2021/06/28 595 603 595 601 4,964,900
2021/06/25 592 599 592 598 8,314,300
2021/06/24 587 592 583 584 5,911,100
2021/06/23 589 589 581 582 8,570,900
2021/06/22 589 592 582 591 10,224,800
2021/06/21 579 579 563 569 16,103,400
2021/06/18 605 606 597 598 11,347,900
2021/06/17 612 613 604 609 6,794,200
2021/06/16 612 622 612 615 8,455,800
2021/06/15 603 612 603 607 6,181,600
2021/06/14 614 615 603 605 6,805,200
2021/06/11 609 613 605 612 10,059,900
2021/06/10 605 612 604 610 7,488,200
2021/06/09 613 615 609 611 7,393,300
2021/06/08 615 625 613 615 8,298,700
2021/06/07 626 631 619 621 9,282,200
2021/06/04 617 621 611 620 9,900,500
2021/06/03 618 623 613 615 9,176,000
2021/06/02 606 624 606 619 11,181,000
2021/06/01 604 611 602 607 6,931,300
2021/05/31 609 611 595 600 9,303,200
2021/05/28 602 614 602 613 15,124,200
2021/05/27 600 604 589 590 17,925,200
2021/05/26 597 602 593 601 7,952,100
2021/05/25 597 602 591 601 8,353,800
2021/05/24 588 603 588 597 11,921,100
2021/05/21 588 589 583 586 6,395,400
2021/05/20 581 588 579 586 7,581,500
2021/05/19 588 600 587 590 10,327,500
2021/05/18 583 596 579 594 12,290,300
2021/05/17 580 586 575 580 8,641,300
2021/05/14 589 590 563 576 16,049,400
2021/05/13 570 585 568 579 11,147,200
2021/05/12 593 593 570 579 9,405,700
2021/05/11 594 605 586 591 11,191,300
2021/05/10 599 608 597 603 11,771,900
2021/05/07 582 594 576 593 13,091,600
2021/05/06 567 581 566 580 14,976,100
2021/04/30 559 563 557 557 8,024,100
2021/04/28 564 564 553 562 10,047,400
2021/04/27 563 571 558 565 14,004,400
2021/04/26 562 564 552 554 6,158,600
2021/04/23 553 559 551 557 7,792,400
2021/04/22 562 571 558 566 9,213,100
2021/04/21 564 564 548 554 11,879,100
2021/04/20 575 576 567 576 9,012,200
2021/04/19 581 583 574 581 8,899,800
2021/04/16 584 587 573 580 7,378,600
2021/04/15 574 586 572 584 12,822,200
2021/04/14 562 572 562 570 8,012,300
2021/04/13 564 573 559 568 10,841,200
2021/04/12 567 569 559 561 5,490,300
2021/04/09 574 574 563 564 7,988,600
2021/04/08 566 572 559 571 8,255,300
2021/04/07 563 573 557 573 12,279,500
2021/04/06 573 573 560 565 9,931,500
2021/04/05 572 578 568 575 7,549,900
2021/04/02 570 576 566 568 5,844,400
2021/04/01 576 578 564 568 9,063,900
2021/03/31 579 579 571 573 8,819,500
2021/03/30 573 583 569 583 10,364,700
2021/03/29 583 585 570 576 10,211,400
2021/03/26 588 588 577 578 10,104,600
2021/03/25 573 586 572 578 10,961,400
2021/03/24 571 573 559 563 10,821,800
2021/03/23 592 593 579 580 9,151,600
2021/03/22 582 588 578 584 8,354,100
2021/03/19 577 590 575 590 16,618,800
2021/03/18 584 587 577 585 10,817,500
2021/03/17 579 581 571 577 10,362,800
2021/03/16 584 593 578 581 10,536,000
2021/03/15 579 586 578 581 9,378,600
2021/03/12 569 575 563 575 11,539,300
2021/03/11 557 571 556 565 11,403,500
2021/03/10 556 557 547 555 15,217,300
2021/03/09 562 565 555 561 13,774,700
2021/03/08 560 565 544 548 13,130,300
2021/03/05 540 551 533 550 13,179,100
2021/03/04 539 552 532 539 12,948,500
2021/03/03 522 541 519 539 14,667,100
2021/03/02 528 531 515 519 9,089,500
2021/03/01 523 523 514 523 7,835,800
2021/02/26 525 528 515 515 19,588,700
2021/02/25 529 541 525 538 12,564,900
2021/02/24 523 526 515 516 10,733,100
2021/02/22 519 528 518 522 8,524,600
2021/02/19 508 518 508 512 6,191,500
2021/02/18 520 522 510 514 8,659,600
2021/02/17 511 520 509 517 10,426,100
2021/02/16 518 519 506 509 9,679,700
2021/02/15 518 520 510 516 7,753,800
2021/02/12 523 523 512 516 9,540,000
2021/02/10 512 533 511 525 14,376,300
2021/02/09 518 526 508 513 15,718,900
2021/02/08 505 515 503 513 9,674,000
2021/02/05 515 518 501 505 12,383,600
2021/02/04 522 524 514 517 10,087,900
2021/02/03 525 527 518 523 11,549,100
2021/02/02 511 520 504 515 13,374,800
2021/02/01 505 518 502 509 15,146,900
2021/01/29 499 507 493 493 17,162,900
2021/01/28 486 500 485 499 22,618,700
2021/01/27 499 500 492 494 10,172,500
2021/01/26 498 502 491 495 13,144,400
2021/01/25 489 503 485 500 21,765,200
2021/01/22 455 475 451 473 12,314,000
2021/01/21 465 472 462 463 12,289,000
2021/01/20 440 466 439 466 27,055,400
2021/01/19 426 432 423 425 8,195,700
2021/01/18 423 426 421 424 4,208,100
2021/01/15 429 433 426 428 7,175,800
2021/01/14 433 439 430 432 10,059,600
2021/01/13 430 436 429 435 7,813,400
2021/01/12 428 434 426 432 7,966,500
2021/01/08 421 427 417 425 9,480,400
2021/01/07 420 428 419 421 12,668,700
2021/01/06 408 416 406 414 9,597,300
2021/01/05 401 407 401 403 6,678,700
2021/01/04 416 417 403 405 7,217,200

このページの先頭へ