2,088円
住友ファーマ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) |
|---|---|---|---|---|---|---|
| 2020/09/25 | 1,392.0 | 1,400.0 | 1,374.0 | 1,389.0 | 1,389.0 | 1,106,700 |
| 2020/09/24 | 1,383.0 | 1,388.0 | 1,364.0 | 1,371.0 | 1,371.0 | 503,900 |
| 2020/09/23 | 1,385.0 | 1,391.0 | 1,361.0 | 1,383.0 | 1,383.0 | 817,500 |
| 2020/09/18 | 1,384.0 | 1,398.0 | 1,374.0 | 1,388.0 | 1,388.0 | 871,800 |
| 2020/09/17 | 1,368.0 | 1,377.0 | 1,360.0 | 1,371.0 | 1,371.0 | 658,500 |
| 2020/09/16 | 1,382.0 | 1,386.0 | 1,365.0 | 1,375.0 | 1,375.0 | 665,500 |
| 2020/09/15 | 1,393.0 | 1,393.0 | 1,375.0 | 1,390.0 | 1,390.0 | 511,700 |
| 2020/09/14 | 1,385.0 | 1,401.0 | 1,376.0 | 1,389.0 | 1,389.0 | 750,500 |
| 2020/09/11 | 1,354.0 | 1,378.0 | 1,325.0 | 1,371.0 | 1,371.0 | 1,341,600 |
| 2020/09/10 | 1,324.0 | 1,352.0 | 1,320.0 | 1,348.0 | 1,348.0 | 1,324,800 |
| 2020/09/09 | 1,330.0 | 1,338.0 | 1,301.0 | 1,320.0 | 1,320.0 | 1,359,500 |
| 2020/09/08 | 1,305.0 | 1,349.0 | 1,300.0 | 1,347.0 | 1,347.0 | 1,437,000 |
| 2020/09/07 | 1,299.0 | 1,312.0 | 1,289.0 | 1,295.0 | 1,295.0 | 676,600 |
| 2020/09/04 | 1,308.0 | 1,317.0 | 1,297.0 | 1,306.0 | 1,306.0 | 803,300 |
| 2020/09/03 | 1,344.0 | 1,347.0 | 1,316.0 | 1,318.0 | 1,318.0 | 743,600 |
| 2020/09/02 | 1,316.0 | 1,327.0 | 1,302.0 | 1,319.0 | 1,319.0 | 953,500 |
| 2020/09/01 | 1,346.0 | 1,363.0 | 1,320.0 | 1,331.0 | 1,331.0 | 800,100 |
| 2020/08/31 | 1,366.0 | 1,379.0 | 1,342.0 | 1,342.0 | 1,342.0 | 1,254,500 |
| 2020/08/28 | 1,361.0 | 1,385.0 | 1,329.0 | 1,339.0 | 1,339.0 | 1,044,000 |
| 2020/08/27 | 1,387.0 | 1,387.0 | 1,362.0 | 1,370.0 | 1,370.0 | 522,200 |
おすすめ条件でスクリーニングされた銘柄を見る
住友ファーマの取引履歴を振り返りませんか？
住友ファーマ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。
