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

このページの先頭へ