---円
住友理工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) |
|---|---|---|---|---|---|---|
| 2025/02/03 | 1,775.0 | 1,776.0 | 1,740.0 | 1,747.0 | 1,747.0 | 350,100 |
| 2025/01/31 | 1,774.0 | 1,813.0 | 1,766.0 | 1,811.0 | 1,811.0 | 358,100 |
| 2025/01/30 | 1,871.0 | 1,888.0 | 1,780.0 | 1,796.0 | 1,796.0 | 718,000 |
| 2025/01/29 | 1,587.0 | 1,836.0 | 1,581.0 | 1,798.0 | 1,798.0 | 1,857,500 |
| 2025/01/28 | 1,593.0 | 1,593.0 | 1,570.0 | 1,580.0 | 1,580.0 | 234,500 |
| 2025/01/27 | 1,595.0 | 1,595.0 | 1,575.0 | 1,582.0 | 1,582.0 | 160,700 |
| 2025/01/24 | 1,589.0 | 1,589.0 | 1,563.0 | 1,567.0 | 1,567.0 | 144,000 |
| 2025/01/23 | 1,565.0 | 1,588.0 | 1,552.0 | 1,577.0 | 1,577.0 | 180,300 |
| 2025/01/22 | 1,563.0 | 1,573.0 | 1,560.0 | 1,562.0 | 1,562.0 | 102,400 |
| 2025/01/21 | 1,550.0 | 1,563.0 | 1,546.0 | 1,554.0 | 1,554.0 | 93,500 |
| 2025/01/20 | 1,546.0 | 1,551.0 | 1,531.0 | 1,540.0 | 1,540.0 | 134,400 |
| 2025/01/17 | 1,535.0 | 1,541.0 | 1,514.0 | 1,530.0 | 1,530.0 | 189,800 |
| 2025/01/16 | 1,530.0 | 1,559.0 | 1,520.0 | 1,548.0 | 1,548.0 | 250,200 |
| 2025/01/15 | 1,525.0 | 1,527.0 | 1,506.0 | 1,518.0 | 1,518.0 | 195,000 |
| 2025/01/14 | 1,546.0 | 1,561.0 | 1,512.0 | 1,531.0 | 1,531.0 | 264,800 |
| 2025/01/10 | 1,555.0 | 1,567.0 | 1,530.0 | 1,536.0 | 1,536.0 | 166,100 |
| 2025/01/09 | 1,563.0 | 1,572.0 | 1,555.0 | 1,558.0 | 1,558.0 | 224,300 |
| 2025/01/08 | 1,563.0 | 1,580.0 | 1,556.0 | 1,567.0 | 1,567.0 | 188,200 |
| 2025/01/07 | 1,570.0 | 1,578.0 | 1,559.0 | 1,563.0 | 1,563.0 | 196,000 |
| 2025/01/06 | 1,624.0 | 1,624.0 | 1,547.0 | 1,558.0 | 1,558.0 | 311,800 |
おすすめ条件でスクリーニングされた銘柄を見る
住友理工の取引履歴を振り返りませんか？
住友理工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。
