5,168円
住友商事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) |
|---|---|---|---|---|---|---|
| 2020/12/24 | 1,338.0 | 1,349.0 | 1,334.0 | 1,338.0 | 1,338.0 | 2,056,500 |
| 2020/12/23 | 1,343.0 | 1,344.0 | 1,321.0 | 1,326.5 | 1,326.5 | 2,220,200 |
| 2020/12/22 | 1,348.0 | 1,351.0 | 1,336.5 | 1,342.5 | 1,342.5 | 3,421,600 |
| 2020/12/21 | 1,349.0 | 1,351.0 | 1,333.0 | 1,340.0 | 1,340.0 | 2,586,900 |
| 2020/12/18 | 1,347.0 | 1,349.0 | 1,334.5 | 1,343.0 | 1,343.0 | 4,643,800 |
| 2020/12/17 | 1,338.0 | 1,344.0 | 1,333.5 | 1,341.0 | 1,341.0 | 2,656,200 |
| 2020/12/16 | 1,344.0 | 1,353.5 | 1,340.0 | 1,343.5 | 1,343.5 | 3,158,100 |
| 2020/12/15 | 1,331.0 | 1,337.0 | 1,325.0 | 1,332.5 | 1,332.5 | 2,107,700 |
| 2020/12/14 | 1,326.0 | 1,352.0 | 1,324.5 | 1,341.0 | 1,341.0 | 2,330,800 |
| 2020/12/11 | 1,330.0 | 1,343.5 | 1,319.0 | 1,332.5 | 1,332.5 | 2,806,100 |
| 2020/12/10 | 1,342.5 | 1,347.0 | 1,330.0 | 1,333.0 | 1,333.0 | 2,842,000 |
| 2020/12/09 | 1,325.0 | 1,337.0 | 1,322.5 | 1,334.0 | 1,334.0 | 2,432,300 |
| 2020/12/08 | 1,330.0 | 1,339.0 | 1,325.5 | 1,331.5 | 1,331.5 | 2,377,900 |
| 2020/12/07 | 1,343.5 | 1,353.0 | 1,337.5 | 1,343.5 | 1,343.5 | 2,757,500 |
| 2020/12/04 | 1,320.0 | 1,332.5 | 1,318.0 | 1,326.5 | 1,326.5 | 2,200,900 |
| 2020/12/03 | 1,339.0 | 1,343.0 | 1,324.5 | 1,328.0 | 1,328.0 | 2,928,800 |
| 2020/12/02 | 1,324.0 | 1,343.5 | 1,318.0 | 1,340.0 | 1,340.0 | 3,854,600 |
| 2020/12/01 | 1,292.5 | 1,305.5 | 1,286.0 | 1,303.5 | 1,303.5 | 3,115,500 |
| 2020/11/30 | 1,330.5 | 1,331.0 | 1,260.0 | 1,286.5 | 1,286.5 | 8,457,400 |
| 2020/11/27 | 1,331.5 | 1,337.5 | 1,321.5 | 1,331.0 | 1,331.0 | 3,758,000 |
おすすめ条件でスクリーニングされた銘柄を見る
住友商事の取引履歴を振り返りませんか？
住友商事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。
