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

住友精化(4008)の株価時系列情報

住友精化(4008)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
2026/09/15 1,430 1,454 1,428 1,454 154,900
2026/09/14 1,425 1,434 1,415 1,434 109,900
2026/09/11 1,415 1,430 1,404 1,425 168,100
2026/09/10 1,438 1,439 1,425 1,435 132,800
2026/09/09 1,434 1,457 1,431 1,450 136,600
2026/09/08 1,476 1,478 1,428 1,430 261,800
2026/09/07 1,483 1,499 1,476 1,491 182,300
2026/09/04 1,480 1,480 1,457 1,465 206,000
2026/09/03 1,504 1,515 1,491 1,491 170,600
2026/09/02 1,525 1,531 1,503 1,504 190,600
2026/09/01 1,518 1,545 1,511 1,535 165,500
2026/08/31 1,531 1,540 1,517 1,522 144,400
2026/08/28 1,562 1,571 1,540 1,541 145,300
2026/08/27 1,556 1,568 1,550 1,567 148,600
2026/08/26 1,551 1,571 1,551 1,556 132,100
2026/08/25 1,562 1,574 1,540 1,551 162,800
2026/08/24 1,520 1,563 1,520 1,547 216,400
2026/08/21 1,504 1,522 1,499 1,517 141,100
2026/08/20 1,520 1,520 1,486 1,505 209,900
2026/08/19 1,500 1,508 1,467 1,499 300,400
2026/08/18 1,544 1,545 1,513 1,522 181,500
2026/08/17 1,562 1,564 1,537 1,544 177,400
2026/08/14 1,550 1,588 1,532 1,558 289,300
2026/08/13 1,510 1,564 1,503 1,550 404,800
2026/08/12 1,545 1,545 1,492 1,509 302,500
2026/08/10 1,546 1,566 1,531 1,555 291,500
2026/08/07 1,485 1,575 1,461 1,542 796,600
2026/08/06 1,260 1,530 1,251 1,446 1,206,100
2026/08/05 1,248 1,266 1,240 1,259 147,400
2026/08/04 1,218 1,249 1,215 1,238 176,200
2026/08/03 1,224 1,244 1,199 1,218 198,700
2026/07/31 1,246 1,246 1,218 1,223 157,700
2026/07/30 1,216 1,237 1,206 1,225 160,800
2026/07/29 1,247 1,247 1,195 1,225 234,800
2026/07/28 1,278 1,297 1,227 1,230 204,400
2026/07/27 1,294 1,302 1,277 1,283 153,100
2026/07/24 1,283 1,293 1,275 1,276 161,800
2026/07/23 1,297 1,307 1,287 1,300 126,800
2026/07/22 1,300 1,318 1,291 1,297 107,400
2026/07/21 1,275 1,286 1,267 1,286 193,600
2026/07/17 1,265 1,274 1,242 1,268 227,200
2026/07/16 1,311 1,317 1,282 1,288 164,600
2026/07/15 1,293 1,318 1,293 1,314 119,200
2026/07/14 1,265 1,287 1,263 1,283 131,200
2026/07/13 1,281 1,288 1,259 1,261 172,000
2026/07/10 1,295 1,295 1,265 1,266 138,400
2026/07/09 1,300 1,307 1,275 1,275 111,200
2026/07/08 1,313 1,319 1,287 1,287 134,200
2026/07/07 1,350 1,353 1,307 1,307 156,600
2026/07/06 1,384 1,398 1,343 1,351 269,700
2026/07/03 1,307 1,384 1,307 1,376 289,600
2026/07/02 1,295 1,318 1,295 1,305 173,600
2026/07/01 1,275 1,299 1,275 1,286 111,400
2026/06/30 1,296 1,296 1,258 1,272 162,600
2026/06/29 1,287 1,302 1,263 1,295 338,700
2026/06/26 1,293 1,305 1,281 1,289 151,300
2026/06/25 1,297 1,302 1,278 1,291 212,300
2026/06/24 1,280 1,289 1,256 1,267 143,800
2026/06/23 1,326 1,326 1,289 1,289 161,900
2026/06/22 1,327 1,342 1,325 1,330 181,800
2026/06/19 1,335 1,342 1,302 1,327 171,100
2026/06/18 1,318 1,337 1,312 1,330 257,100
2026/06/17 1,322 1,335 1,317 1,318 131,300
2026/06/16 1,321 1,329 1,313 1,321 131,100
2026/06/15 1,305 1,334 1,305 1,329 185,300
2026/06/12 1,284 1,307 1,277 1,281 163,900
2026/06/11 1,250 1,256 1,226 1,256 137,600
2026/06/10 1,279 1,279 1,250 1,255 102,600
2026/06/09 1,275 1,283 1,262 1,281 189,400
2026/06/08 1,249 1,267 1,236 1,254 194,000
2026/06/05 1,282 1,289 1,265 1,289 157,000
2026/06/04 1,300 1,301 1,270 1,273 150,100
2026/06/03 1,310 1,317 1,297 1,312 202,300
2026/06/02 1,261 1,292 1,233 1,286 234,400
2026/06/01 1,319 1,334 1,267 1,272 263,200
2026/05/29 1,333 1,346 1,320 1,332 247,100
2026/05/28 1,319 1,326 1,297 1,323 231,600
2026/05/27 1,284 1,319 1,260 1,319 297,600
2026/05/26 1,306 1,313 1,280 1,282 193,800
2026/05/25 1,277 1,307 1,265 1,302 190,900
2026/05/22 1,240 1,286 1,240 1,275 171,800
2026/05/21 1,231 1,256 1,231 1,231 160,000
2026/05/20 1,223 1,223 1,201 1,218 191,300
2026/05/19 1,250 1,255 1,218 1,234 135,800
2026/05/18 1,268 1,283 1,237 1,243 187,500
2026/05/15 1,238 1,260 1,228 1,260 217,600
2026/05/14 1,247 1,266 1,229 1,250 218,400
2026/05/13 1,218 1,260 1,201 1,247 318,800
2026/05/12 1,195 1,250 1,151 1,188 391,000
2026/05/11 1,217 1,222 1,204 1,212 139,300
2026/05/08 1,210 1,215 1,189 1,209 131,100
2026/05/07 1,208 1,227 1,206 1,217 129,500
2026/05/01 1,190 1,201 1,182 1,186 88,400
2026/04/30 1,185 1,203 1,183 1,197 113,300
2026/04/28 1,194 1,207 1,191 1,207 99,300
2026/04/27 1,191 1,198 1,184 1,194 105,600
2026/04/24 1,208 1,212 1,193 1,197 84,800
2026/04/23 1,195 1,200 1,181 1,196 111,500
2026/04/22 1,236 1,245 1,196 1,201 160,300
2026/04/21 1,267 1,277 1,239 1,239 109,800
2026/04/20 1,275 1,282 1,267 1,267 76,200
2026/04/17 1,279 1,279 1,264 1,268 97,800
2026/04/16 1,280 1,290 1,274 1,279 83,400
2026/04/15 1,280 1,299 1,277 1,280 166,800
2026/04/14 1,257 1,276 1,257 1,274 132,700
2026/04/13 1,254 1,266 1,244 1,257 148,800
2026/04/10 1,254 1,265 1,251 1,253 155,400
2026/04/09 1,269 1,275 1,250 1,252 201,400
2026/04/08 1,264 1,270 1,252 1,268 231,600
2026/04/07 1,235 1,245 1,224 1,227 143,500
2026/04/06 1,220 1,252 1,220 1,230 210,000
2026/04/03 1,213 1,227 1,210 1,223 114,900
2026/03/27 6,290 6,340 6,240 6,300 65,100
2026/03/26 6,380 6,390 6,280 6,340 40,600
2026/03/25 6,390 6,400 6,320 6,350 29,600
2026/03/24 6,250 6,260 6,150 6,230 31,600
2026/03/23 6,150 6,160 5,980 6,050 74,600
2026/03/19 6,600 6,600 6,340 6,350 54,900
2026/03/18 6,620 6,680 6,600 6,680 27,400
2026/03/17 6,610 6,690 6,540 6,560 33,300
2026/03/16 6,550 6,660 6,540 6,570 32,600
2026/03/13 6,620 6,660 6,560 6,560 38,800
2026/03/12 6,750 6,780 6,690 6,720 47,700
2026/03/11 6,800 6,880 6,750 6,800 65,300
2026/03/10 6,670 6,780 6,640 6,720 54,800
2026/03/09 6,480 6,570 6,370 6,510 74,500
2026/03/06 6,830 6,870 6,740 6,830 52,100
2026/03/05 6,850 6,950 6,800 6,900 87,100
2026/03/04 6,900 6,960 6,600 6,650 114,500
2026/03/03 7,320 7,350 7,090 7,140 78,400
2026/03/02 7,080 7,360 6,890 7,330 77,200
2026/02/27 6,960 7,180 6,960 7,150 48,000
2026/02/26 7,090 7,110 6,940 7,060 50,100
2026/02/25 7,110 7,180 6,990 7,060 70,800
2026/02/24 6,870 7,230 6,850 7,170 99,900
2026/02/20 6,970 6,970 6,860 6,870 42,600
2026/02/19 6,890 6,980 6,830 6,970 57,300
2026/02/18 6,830 6,920 6,770 6,890 80,900
2026/02/17 6,690 6,800 6,640 6,730 41,100
2026/02/16 6,640 6,710 6,570 6,660 57,000
2026/02/13 6,570 6,600 6,410 6,540 57,800
2026/02/12 6,430 6,670 6,390 6,630 96,100
2026/02/10 6,210 6,420 6,150 6,370 128,400
2026/02/09 5,570 6,400 5,490 6,220 223,300
2026/02/06 5,470 5,510 5,440 5,480 25,800
2026/02/05 5,500 5,520 5,470 5,500 27,300
2026/02/04 5,370 5,490 5,360 5,490 31,600
2026/02/03 5,370 5,390 5,350 5,360 31,600
2026/02/02 5,390 5,430 5,320 5,320 35,400
2026/01/30 5,330 5,380 5,310 5,360 25,500
2026/01/29 5,290 5,350 5,230 5,320 39,700
2026/01/28 5,350 5,380 5,280 5,290 26,300
2026/01/27 5,330 5,370 5,290 5,360 26,900
2026/01/26 5,380 5,390 5,300 5,300 37,100
2026/01/23 5,420 5,440 5,390 5,410 21,700
2026/01/22 5,350 5,420 5,330 5,420 28,300
2026/01/21 5,320 5,350 5,270 5,350 30,000
2026/01/20 5,470 5,470 5,360 5,370 34,500
2026/01/19 5,490 5,490 5,360 5,440 44,400
2026/01/16 5,430 5,490 5,410 5,490 19,800
2026/01/15 5,390 5,480 5,340 5,450 34,700
2026/01/14 5,330 5,380 5,320 5,370 40,300
2026/01/13 5,370 5,370 5,300 5,340 55,300
2026/01/09 5,400 5,440 5,350 5,350 25,700
2026/01/08 5,450 5,450 5,400 5,400 25,800
2026/01/07 5,380 5,450 5,370 5,450 33,600
2026/01/06 5,310 5,360 5,310 5,360 36,200
2026/01/05 5,390 5,410 5,280 5,300 45,200
2025/12/30 5,400 5,420 5,370 5,400 26,600
2025/12/29 5,360 5,400 5,350 5,400 27,200
2025/12/26 5,360 5,370 5,310 5,350 21,900
2025/12/25 5,360 5,390 5,340 5,370 22,800
2025/12/24 5,350 5,360 5,300 5,340 24,200
2025/12/23 5,340 5,370 5,340 5,350 18,400
2025/12/22 5,330 5,350 5,300 5,330 18,100
2025/12/19 5,370 5,370 5,320 5,330 25,500
2025/12/18 5,370 5,380 5,320 5,370 26,000
2025/12/17 5,360 5,380 5,340 5,340 21,900
2025/12/16 5,360 5,370 5,320 5,370 21,700
2025/12/15 5,310 5,380 5,290 5,350 25,900
2025/12/12 5,300 5,330 5,290 5,330 31,200
2025/12/11 5,300 5,320 5,230 5,240 22,200
2025/12/10 5,300 5,340 5,250 5,300 29,200
2025/12/09 5,220 5,250 5,170 5,250 25,600
2025/12/08 5,160 5,220 5,160 5,220 27,800
2025/12/05 5,190 5,230 5,150 5,160 31,400
2025/12/04 5,210 5,230 5,190 5,230 30,900
2025/12/03 5,300 5,300 5,200 5,200 25,100
2025/12/02 5,300 5,310 5,280 5,300 24,400
2025/12/01 5,330 5,370 5,300 5,310 56,200
2025/11/28 5,340 5,350 5,310 5,320 48,600
2025/11/27 5,330 5,370 5,310 5,340 23,000
2025/11/26 5,280 5,360 5,250 5,330 99,000
2025/11/25 5,280 5,300 5,250 5,260 33,800
2025/11/21 5,220 5,360 5,220 5,280 31,100
2025/11/20 5,260 5,340 5,260 5,320 20,100
2025/11/19 5,270 5,300 5,180 5,250 33,300
2025/11/18 5,300 5,340 5,270 5,270 25,400
2025/11/17 5,340 5,380 5,310 5,330 40,800
2025/11/14 5,240 5,340 5,180 5,310 77,300

このページの先頭へ