5,745円
住友電設の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,568.0 | 1,648.0 | 1,568.0 | 1,643.0 | 1,643.0 | 165,900 |
| 2017/06/28 | 1,563.0 | 1,571.0 | 1,553.0 | 1,555.0 | 1,555.0 | 33,900 |
| 2017/06/27 | 1,569.0 | 1,577.0 | 1,568.0 | 1,575.0 | 1,575.0 | 25,500 |
| 2017/06/26 | 1,585.0 | 1,590.0 | 1,578.0 | 1,578.0 | 1,578.0 | 31,500 |
| 2017/06/23 | 1,599.0 | 1,609.0 | 1,594.0 | 1,595.0 | 1,595.0 | 35,400 |
| 2017/06/22 | 1,626.0 | 1,626.0 | 1,606.0 | 1,610.0 | 1,610.0 | 37,700 |
| 2017/06/21 | 1,608.0 | 1,627.0 | 1,600.0 | 1,615.0 | 1,615.0 | 45,700 |
| 2017/06/20 | 1,610.0 | 1,632.0 | 1,608.0 | 1,608.0 | 1,608.0 | 63,300 |
| 2017/06/19 | 1,574.0 | 1,608.0 | 1,566.0 | 1,606.0 | 1,606.0 | 58,300 |
| 2017/06/16 | 1,571.0 | 1,587.0 | 1,571.0 | 1,574.0 | 1,574.0 | 148,000 |
| 2017/06/15 | 1,580.0 | 1,588.0 | 1,564.0 | 1,575.0 | 1,575.0 | 52,100 |
| 2017/06/14 | 1,600.0 | 1,601.0 | 1,587.0 | 1,587.0 | 1,587.0 | 53,800 |
| 2017/06/13 | 1,606.0 | 1,616.0 | 1,579.0 | 1,581.0 | 1,581.0 | 86,100 |
| 2017/06/12 | 1,586.0 | 1,611.0 | 1,582.0 | 1,609.0 | 1,609.0 | 78,600 |
| 2017/06/09 | 1,571.0 | 1,590.0 | 1,566.0 | 1,586.0 | 1,586.0 | 72,700 |
| 2017/06/08 | 1,566.0 | 1,575.0 | 1,550.0 | 1,565.0 | 1,565.0 | 75,200 |
| 2017/06/07 | 1,570.0 | 1,577.0 | 1,560.0 | 1,566.0 | 1,566.0 | 60,600 |
| 2017/06/06 | 1,548.0 | 1,586.0 | 1,548.0 | 1,558.0 | 1,558.0 | 106,300 |
| 2017/06/05 | 1,526.0 | 1,546.0 | 1,514.0 | 1,542.0 | 1,542.0 | 43,800 |
| 2017/06/02 | 1,520.0 | 1,547.0 | 1,519.0 | 1,540.0 | 1,540.0 | 96,200 |
おすすめ条件でスクリーニングされた銘柄を見る
住友電設の取引履歴を振り返りませんか？
住友電設の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
