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
2024/03/28 5,110 5,130 5,020 5,040 43,100
2024/03/27 5,190 5,210 5,150 5,180 46,800
2024/03/26 5,160 5,180 5,150 5,160 20,600
2024/03/25 5,220 5,220 5,160 5,170 33,100
2024/03/22 5,200 5,340 5,200 5,230 62,900
2024/03/21 5,200 5,200 5,140 5,180 38,600
2024/03/19 5,080 5,110 5,060 5,110 20,800
2024/03/18 5,050 5,070 5,040 5,050 18,400
2024/03/15 5,000 5,050 5,000 5,020 21,100
2024/03/14 5,010 5,050 4,975 5,050 18,600
2024/03/13 5,010 5,060 4,955 4,990 21,000
2024/03/12 4,930 5,020 4,865 5,010 43,500
2024/03/11 5,010 5,010 4,890 4,930 64,300
2024/03/08 4,950 5,050 4,950 5,020 44,100
2024/03/07 5,030 5,030 4,935 4,950 67,900
2024/03/06 5,020 5,060 5,010 5,010 45,100
2024/03/05 4,975 5,050 4,945 5,050 44,800
2024/03/04 5,030 5,030 4,945 4,965 54,000
2024/03/01 4,960 4,970 4,925 4,960 38,100
2024/02/29 5,010 5,020 4,925 4,950 60,900
2024/02/28 5,050 5,070 5,010 5,010 27,700
2024/02/27 5,070 5,130 5,040 5,040 48,100
2024/02/26 5,100 5,140 5,050 5,050 39,800
2024/02/22 5,090 5,090 5,010 5,030 26,900
2024/02/21 5,030 5,050 5,000 5,050 37,300
2024/02/20 5,090 5,100 5,030 5,050 21,100
2024/02/19 5,030 5,070 5,000 5,070 23,300
2024/02/16 4,980 5,010 4,960 5,000 38,900
2024/02/15 5,010 5,010 4,915 4,935 41,900
2024/02/14 5,010 5,010 4,945 4,985 33,900
2024/02/13 5,010 5,010 4,950 5,010 29,600
2024/02/09 4,990 4,990 4,925 4,940 27,200
2024/02/08 4,980 5,030 4,900 4,960 39,900
2024/02/07 4,880 5,000 4,845 4,980 79,000
2024/02/06 5,200 5,200 4,885 4,910 97,500
2024/02/05 5,140 5,250 5,120 5,200 38,800
2024/02/02 5,220 5,220 5,130 5,150 27,800
2024/02/01 5,200 5,220 5,170 5,170 26,600
2024/01/31 5,210 5,250 5,180 5,250 28,400
2024/01/30 5,260 5,270 5,210 5,210 20,400
2024/01/29 5,270 5,270 5,230 5,260 16,900
2024/01/26 5,310 5,310 5,210 5,210 28,700
2024/01/25 5,250 5,320 5,250 5,310 17,500
2024/01/24 5,300 5,300 5,230 5,250 22,400
2024/01/23 5,300 5,340 5,260 5,270 24,100
2024/01/22 5,290 5,330 5,260 5,320 34,200
2024/01/19 5,160 5,240 5,160 5,230 22,400
2024/01/18 5,150 5,230 5,150 5,160 24,400
2024/01/17 5,250 5,270 5,160 5,160 32,800
2024/01/16 5,300 5,310 5,200 5,200 41,300
2024/01/15 5,240 5,340 5,240 5,300 29,900
2024/01/12 5,250 5,300 5,210 5,240 50,300
2024/01/11 5,180 5,230 5,180 5,210 27,200
2024/01/10 5,150 5,180 5,130 5,150 27,900
2024/01/09 5,170 5,210 5,140 5,150 36,700
2024/01/05 5,180 5,180 5,120 5,150 19,700
2024/01/04 5,030 5,150 4,985 5,110 45,800
2023/12/29 4,965 5,010 4,960 4,990 22,200
2023/12/28 4,965 4,975 4,940 4,965 20,300
2023/12/27 4,905 4,955 4,900 4,955 21,700
2023/12/26 4,865 4,880 4,855 4,875 16,200
2023/12/25 4,915 4,915 4,855 4,855 23,400
2023/12/22 4,820 4,870 4,820 4,870 32,200
2023/12/21 4,770 4,795 4,735 4,785 26,800
2023/12/20 4,700 4,800 4,700 4,785 28,500
2023/12/19 4,695 4,705 4,640 4,680 31,500
2023/12/18 4,740 4,740 4,610 4,670 69,400
2023/12/15 4,720 4,760 4,710 4,745 50,900
2023/12/14 4,780 4,800 4,705 4,710 38,100
2023/12/13 4,795 4,800 4,735 4,765 45,300
2023/12/12 4,810 4,820 4,755 4,760 34,200
2023/12/11 4,855 4,855 4,790 4,805 45,900
2023/12/08 4,870 4,890 4,755 4,785 75,800
2023/12/07 4,955 4,960 4,870 4,895 38,100
2023/12/06 4,890 4,955 4,885 4,935 36,500
2023/12/05 5,000 5,000 4,885 4,885 52,100
2023/12/04 5,030 5,030 4,965 5,020 38,900
2023/12/01 5,080 5,080 5,000 5,020 35,500
2023/11/30 5,020 5,070 5,000 5,050 21,700
2023/11/29 5,090 5,090 5,010 5,020 22,700
2023/11/28 5,040 5,110 5,030 5,110 37,900
2023/11/27 5,080 5,130 5,030 5,040 27,300
2023/11/24 5,050 5,110 5,050 5,080 28,200
2023/11/22 5,020 5,060 5,000 5,040 24,400
2023/11/21 4,990 5,030 4,960 5,020 44,900
2023/11/20 5,090 5,100 4,990 4,990 39,500
2023/11/17 4,985 5,090 4,985 5,080 70,800
2023/11/16 5,070 5,080 4,985 5,010 45,600
2023/11/15 5,090 5,100 5,050 5,080 29,400
2023/11/14 5,070 5,110 5,040 5,070 31,400
2023/11/13 5,040 5,080 5,010 5,030 34,100
2023/11/10 4,985 5,090 4,945 5,080 51,200
2023/11/09 4,855 5,000 4,855 5,000 72,900
2023/11/08 5,010 5,060 4,845 4,845 108,200
2023/11/07 5,000 5,190 4,995 5,050 178,600
2023/11/06 4,700 5,000 4,635 4,985 286,600
2023/11/02 4,685 4,690 4,630 4,655 56,500
2023/11/01 4,665 4,690 4,645 4,650 51,200
2023/10/31 4,600 4,625 4,530 4,615 52,900
2023/10/30 4,560 4,600 4,545 4,570 157,200
2023/10/27 4,465 4,545 4,465 4,535 75,100
2023/10/26 4,415 4,430 4,380 4,395 46,100
2023/10/25 4,475 4,475 4,415 4,430 66,100
2023/10/24 4,400 4,425 4,325 4,420 68,400
2023/10/23 4,440 4,440 4,380 4,380 55,900
2023/10/20 4,445 4,455 4,410 4,440 43,100
2023/10/19 4,445 4,475 4,440 4,445 44,600
2023/10/18 4,470 4,510 4,440 4,460 47,700
2023/10/17 4,505 4,515 4,440 4,460 53,400
2023/10/16 4,480 4,495 4,445 4,460 39,500
2023/10/13 4,535 4,560 4,490 4,500 45,500
2023/10/12 4,535 4,560 4,520 4,560 63,300
2023/10/11 4,575 4,575 4,530 4,530 43,300
2023/10/10 4,550 4,600 4,530 4,555 69,700
2023/10/06 4,460 4,525 4,440 4,490 34,600
2023/10/05 4,400 4,460 4,375 4,460 55,700
2023/10/04 4,400 4,410 4,310 4,320 98,200
2023/10/03 4,500 4,505 4,435 4,440 55,600
2023/10/02 4,590 4,625 4,545 4,545 46,400
2023/09/29 4,650 4,650 4,510 4,530 57,500
2023/09/28 4,640 4,695 4,620 4,645 71,800
2023/09/27 4,705 4,750 4,670 4,750 87,900
2023/09/26 4,755 4,765 4,730 4,730 48,600
2023/09/25 4,790 4,795 4,740 4,755 50,100
2023/09/22 4,745 4,765 4,695 4,755 58,600
2023/09/21 4,760 4,795 4,730 4,745 46,900
2023/09/20 4,835 4,835 4,735 4,740 50,000
2023/09/19 4,745 4,820 4,730 4,810 78,300
2023/09/15 4,660 4,740 4,645 4,725 97,900
2023/09/14 4,595 4,625 4,585 4,625 68,100
2023/09/13 4,610 4,615 4,575 4,580 39,900
2023/09/12 4,630 4,640 4,580 4,610 39,500
2023/09/11 4,640 4,650 4,575 4,600 47,600
2023/09/08 4,610 4,645 4,590 4,615 52,800
2023/09/07 4,645 4,670 4,640 4,645 34,000
2023/09/06 4,625 4,645 4,620 4,640 23,500
2023/09/05 4,645 4,650 4,605 4,620 46,300
2023/09/04 4,570 4,635 4,570 4,625 41,000
2023/09/01 4,530 4,550 4,510 4,545 42,300
2023/08/31 4,495 4,540 4,485 4,525 52,800
2023/08/30 4,495 4,495 4,455 4,470 45,700
2023/08/29 4,460 4,480 4,435 4,470 44,000
2023/08/28 4,420 4,450 4,400 4,445 50,600
2023/08/25 4,360 4,380 4,350 4,380 25,000
2023/08/24 4,350 4,370 4,340 4,365 33,800
2023/08/23 4,375 4,375 4,325 4,350 50,600
2023/08/22 4,275 4,340 4,275 4,340 44,700
2023/08/21 4,285 4,310 4,260 4,275 44,400
2023/08/18 4,215 4,280 4,215 4,255 45,800
2023/08/17 4,235 4,245 4,195 4,245 64,900
2023/08/16 4,300 4,310 4,245 4,255 80,800
2023/08/15 4,330 4,335 4,285 4,320 64,200
2023/08/14 4,300 4,335 4,275 4,325 78,400
2023/08/10 4,280 4,295 4,205 4,270 127,900
2023/08/09 4,315 4,335 4,215 4,245 220,500
2023/08/08 4,525 4,535 4,490 4,490 57,700
2023/08/07 4,475 4,540 4,465 4,515 34,600
2023/08/04 4,510 4,550 4,495 4,525 44,900
2023/08/03 4,620 4,620 4,520 4,540 67,900
2023/08/02 4,670 4,720 4,655 4,680 37,600
2023/08/01 4,675 4,690 4,655 4,675 20,600
2023/07/31 4,625 4,660 4,610 4,650 33,500
2023/07/28 4,565 4,605 4,540 4,590 41,800
2023/07/27 4,640 4,640 4,560 4,605 51,900
2023/07/26 4,640 4,645 4,620 4,640 16,300
2023/07/25 4,620 4,640 4,600 4,640 23,300
2023/07/24 4,590 4,620 4,580 4,600 26,100
2023/07/21 4,570 4,610 4,560 4,570 29,200
2023/07/20 4,580 4,605 4,560 4,560 28,100
2023/07/19 4,500 4,570 4,500 4,570 30,000
2023/07/18 4,440 4,490 4,420 4,490 25,400
2023/07/14 4,425 4,445 4,375 4,400 30,900
2023/07/13 4,425 4,440 4,390 4,425 32,300
2023/07/12 4,445 4,445 4,375 4,375 20,000
2023/07/11 4,460 4,460 4,400 4,415 24,900
2023/07/10 4,470 4,485 4,440 4,440 38,600
2023/07/07 4,460 4,485 4,405 4,425 36,200
2023/07/06 4,515 4,535 4,460 4,475 38,700
2023/07/05 4,595 4,595 4,550 4,555 28,200
2023/07/04 4,600 4,610 4,555 4,595 50,600
2023/07/03 4,505 4,585 4,505 4,575 56,500
2023/06/30 4,475 4,485 4,430 4,455 45,000
2023/06/29 4,460 4,495 4,425 4,445 47,100
2023/06/28 4,420 4,450 4,395 4,450 37,600
2023/06/27 4,320 4,405 4,320 4,380 66,500
2023/06/26 4,305 4,360 4,280 4,320 46,600
2023/06/23 4,350 4,375 4,280 4,295 49,700
2023/06/22 4,325 4,345 4,305 4,305 46,500
2023/06/21 4,300 4,330 4,290 4,325 42,200
2023/06/20 4,300 4,310 4,285 4,290 24,200
2023/06/19 4,320 4,320 4,280 4,305 30,800
2023/06/16 4,265 4,305 4,260 4,305 48,300
2023/06/15 4,280 4,295 4,260 4,265 39,500
2023/06/14 4,255 4,305 4,255 4,285 54,300
2023/06/13 4,230 4,240 4,205 4,235 50,400
2023/06/12 4,230 4,250 4,210 4,235 30,700
2023/06/09 4,165 4,215 4,165 4,205 34,200
2023/06/08 4,170 4,195 4,135 4,140 40,400
2023/06/07 4,200 4,220 4,155 4,155 56,200
2023/06/06 4,155 4,190 4,135 4,190 44,000

このページの先頭へ