4005 住友化学(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-28306.6314.3305.1311.330,750,400311.30
2024-02-27306.7306.7302.330327,115,800303
2024-02-26315315.9308.4308.624,072,900308.60
2024-02-22315317311.2312.916,752,200312.90
2024-02-21309.3311.5304.7310.419,208,900310.40
2024-02-20315315.8309.331223,379,500312
2024-02-19312.1317.4309.5313.618,805,800313.60
2024-02-16303.1311.6302.3310.428,734,600310.40
2024-02-15297.5299.6293.6298.822,891,000298.80
2024-02-14303.4305.2296299.223,742,900299.20
2024-02-13303.5306.329930329,892,300303
2024-02-09304306.9300.830316,208,200303
2024-02-08307307.4300.1303.218,774,800303.20
2024-02-07301307.6301307.524,390,100307.50
2024-02-06310.9312.9300.4300.937,021,500300.90
2024-02-05302312.9297309.367,314,400309.30
2024-02-02331.9337.6329.4332.724,415,900332.70
2024-02-01344.1344.9325.3328.340,559,900328.30
2024-01-31339.6349.4338.6349.413,858,300349.40
2024-01-30341343.3338.2342.912,229,900342.90
2024-01-29343.7345340.3340.39,684,500340.30
2024-01-26341346.4339.2341.412,050,900341.40
2024-01-25337.6341.3336.7341.110,700,500341.10
2024-01-24341343.3335.8338.213,136,500338.20
2024-01-23340.9342.8335.1335.114,119,500335.10
2024-01-22335.5339.8335.1338.315,764,100338.30
2024-01-19342.8342.9334335.521,773,900335.50
2024-01-18350350.633933923,985,600339
2024-01-17356.4358.535035013,595,100350
2024-01-16360.9360.9354.4354.413,196,900354.40
2024-01-15355.6361.1355.2358.79,551,500358.70
2024-01-12362362.7354355.113,379,000355.10
2024-01-11355361.3353.5360.120,394,100360.10
2024-01-10359.4359.8352355.816,795,900355.80
2024-01-09359.5361.2354.4360.818,335,900360.80
2024-01-05352.3359351.5358.113,926,900358.10
2024-01-04345351.6339.6351.514,429,600351.50

分割・併合履歴 : [1988-06-27]1株→1.03株