4008 住友精化(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
2024-03-285,1105,1305,0205,04043,1005,040
2024-03-275,1905,2105,1505,18046,8005,180
2024-03-265,1605,1805,1505,16020,6005,160
2024-03-255,2205,2205,1605,17033,1005,170
2024-03-225,2005,3405,2005,23062,9005,230
2024-03-215,2005,2005,1405,18038,6005,180
2024-03-195,0805,1105,0605,11020,8005,110
2024-03-185,0505,0705,0405,05018,4005,050
2024-03-155,0005,0505,0005,02021,1005,020
2024-03-145,0105,0504,9755,05018,6005,050
2024-03-135,0105,0604,9554,99021,0004,990
2024-03-124,9305,0204,8655,01043,5005,010
2024-03-115,0105,0104,8904,93064,3004,930
2024-03-084,9505,0504,9505,02044,1005,020
2024-03-075,0305,0304,9354,95067,9004,950
2024-03-065,0205,0605,0105,01045,1005,010
2024-03-054,9755,0504,9455,05044,8005,050
2024-03-045,0305,0304,9454,96554,0004,965
2024-03-014,9604,9704,9254,96038,1004,960
2024-02-295,0105,0204,9254,95060,9004,950
2024-02-285,0505,0705,0105,01027,7005,010
2024-02-275,0705,1305,0405,04048,1005,040
2024-02-265,1005,1405,0505,05039,8005,050
2024-02-225,0905,0905,0105,03026,9005,030
2024-02-215,0305,0505,0005,05037,3005,050
2024-02-205,0905,1005,0305,05021,1005,050
2024-02-195,0305,0705,0005,07023,3005,070
2024-02-164,9805,0104,9605,00038,9005,000
2024-02-155,0105,0104,9154,93541,9004,935
2024-02-145,0105,0104,9454,98533,9004,985
2024-02-135,0105,0104,9505,01029,6005,010
2024-02-094,9904,9904,9254,94027,2004,940
2024-02-084,9805,0304,9004,96039,9004,960
2024-02-074,8805,0004,8454,98079,0004,980
2024-02-065,2005,2004,8854,91097,5004,910
2024-02-055,1405,2505,1205,20038,8005,200
2024-02-025,2205,2205,1305,15027,8005,150
2024-02-015,2005,2205,1705,17026,6005,170
2024-01-315,2105,2505,1805,25028,4005,250
2024-01-305,2605,2705,2105,21020,4005,210
2024-01-295,2705,2705,2305,26016,9005,260
2024-01-265,3105,3105,2105,21028,7005,210
2024-01-255,2505,3205,2505,31017,5005,310
2024-01-245,3005,3005,2305,25022,4005,250
2024-01-235,3005,3405,2605,27024,1005,270
2024-01-225,2905,3305,2605,32034,2005,320
2024-01-195,1605,2405,1605,23022,4005,230
2024-01-185,1505,2305,1505,16024,4005,160
2024-01-175,2505,2705,1605,16032,8005,160
2024-01-165,3005,3105,2005,20041,3005,200
2024-01-155,2405,3405,2405,30029,9005,300
2024-01-125,2505,3005,2105,24050,3005,240
2024-01-115,1805,2305,1805,21027,2005,210
2024-01-105,1505,1805,1305,15027,9005,150
2024-01-095,1705,2105,1405,15036,7005,150
2024-01-055,1805,1805,1205,15019,7005,150
2024-01-045,0305,1504,9855,11045,8005,110

分割・併合履歴 : [2016-09-28]1株→0.2株