住友化学
4005プライム/化学/SUMITOMO CHEMICAL COMPANY,LIMITED
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 479.5 | 517.6 | 474.9 | 498.9 | +16.4 | +3.40% | 27,363,200 |
| 2026-03-12 | 491.0 | 491.0 | 470.6 | 482.5 | -11.6 | -2.35% | 16,966,300 |
| 2026-03-11 | 495.0 | 504.7 | 490.5 | 494.1 | +3.6 | +0.73% | 10,779,600 |
| 2026-03-10 | 496.0 | 502.9 | 487.3 | 490.5 | +6.0 | +1.24% | 16,698,900 |
| 2026-03-09 | 473.5 | 484.5 | 466.4 | 484.5 | -23.0 | -4.53% | 20,852,700 |
| 2026-03-06 | 483.0 | 509.5 | 482.4 | 507.5 | +18.3 | +3.74% | 20,609,400 |
| 2026-03-05 | 491.0 | 497.2 | 479.0 | 489.2 | +13.9 | +2.92% | 21,319,700 |
| 2026-03-04 | 486.0 | 494.5 | 464.7 | 475.3 | -35.8 | -7.00% | 27,236,100 |
| 2026-03-03 | 530.0 | 540.1 | 508.3 | 511.1 | -45.0 | -8.09% | 24,448,700 |
| 2026-03-02 | 549.7 | 556.8 | 540.5 | 556.1 | -13.6 | -2.39% | 18,246,000 |
| 2026-02-27 | 553.0 | 569.7 | 552.3 | 569.7 | +14.6 | +2.63% | 13,634,800 |
| 2026-02-26 | 554.8 | 566.9 | 550.8 | 555.1 | +1.7 | +0.31% | 15,878,800 |
| 2026-02-25 | 579.0 | 579.0 | 547.5 | 553.4 | -22.3 | -3.87% | 17,341,500 |
| 2026-02-24 | 574.7 | 581.2 | 563.8 | 575.7 | +7.7 | +1.36% | 13,412,800 |
| 2026-02-20 | 601.5 | 612.0 | 563.4 | 568.0 | -23.5 | -3.97% | 26,461,700 |
| 2026-02-19 | 588.6 | 620.6 | 588.0 | 591.5 | +3.7 | +0.63% | 24,174,400 |
| 2026-02-18 | 591.0 | 594.2 | 583.2 | 587.8 | +2.3 | +0.39% | 11,906,600 |
| 2026-02-17 | 572.0 | 586.7 | 571.1 | 585.5 | +15.5 | +2.72% | 14,402,500 |
| 2026-02-16 | 569.9 | 579.0 | 563.0 | 570.0 | +7.7 | +1.37% | 13,500,600 |
| 2026-02-13 | 561.5 | 575.2 | 558.1 | 562.3 | -8.1 | -1.42% | 13,093,500 |
| 2026-02-12 | 577.0 | 584.0 | 569.2 | 570.4 | +0.8 | +0.14% | 13,979,700 |
| 2026-02-10 | 561.0 | 572.0 | 559.1 | 569.6 | +9.9 | +1.77% | 14,993,800 |
| 2026-02-09 | 555.7 | 565.2 | 551.2 | 559.7 | +24.5 | +4.58% | 22,265,600 |
| 2026-02-06 | 524.5 | 538.9 | 518.5 | 535.2 | -1.5 | -0.28% | 15,613,800 |
| 2026-02-05 | 565.9 | 571.0 | 533.1 | 536.7 | -10.1 | -1.85% | 27,257,700 |
| 2026-02-04 | 521.3 | 550.7 | 516.0 | 546.8 | +40.3 | +7.96% | 58,070,200 |
| 2026-02-03 | 465.0 | 506.8 | 458.3 | 506.5 | +48.7 | +10.64% | 50,133,700 |
| 2026-02-02 | 478.0 | 478.4 | 457.8 | 457.8 | -12.2 | -2.60% | 11,436,400 |
| 2026-01-30 | 469.5 | 470.2 | 461.8 | 470.0 | +5.5 | +1.18% | 8,397,600 |
| 2026-01-29 | 465.0 | 466.6 | 456.0 | 464.5 | +1.1 | +0.24% | 6,817,900 |
| 2026-01-28 | 467.5 | 470.9 | 461.3 | 463.4 | -7.9 | -1.68% | 7,143,700 |
| 2026-01-27 | 467.9 | 473.6 | 466.5 | 471.3 | -3.7 | -0.78% | 10,194,400 |
| 2026-01-26 | 470.0 | 477.4 | 467.8 | 475.0 | -4.2 | -0.88% | 10,217,500 |
| 2026-01-23 | 480.0 | 484.0 | 474.6 | 479.2 | +0.2 | +0.04% | 8,539,500 |
| 2026-01-22 | 473.9 | 480.6 | 471.3 | 479.0 | +8.3 | +1.76% | 9,830,300 |
| 2026-01-21 | 465.2 | 471.2 | 461.3 | 470.7 | -0.4 | -0.08% | 10,163,000 |
| 2026-01-20 | 482.8 | 483.0 | 471.1 | 471.1 | -13.0 | -2.69% | 13,277,100 |
| 2026-01-19 | 482.4 | 487.7 | 469.4 | 484.1 | -16.3 | -3.26% | 19,066,300 |
| 2026-01-16 | 496.1 | 504.0 | 492.4 | 500.4 | +6.9 | +1.40% | 16,846,700 |
| 2026-01-15 | 485.3 | 495.7 | 479.6 | 493.5 | +8.7 | +1.79% | 14,150,000 |
| 2026-01-14 | 471.1 | 487.6 | 470.2 | 484.8 | +19.4 | +4.17% | 19,118,000 |
| 2026-01-13 | 466.0 | 468.8 | 463.0 | 465.4 | +7.2 | +1.57% | 11,521,600 |
| 2026-01-09 | 459.2 | 467.2 | 457.5 | 458.2 | +1.2 | +0.26% | 8,423,700 |
| 2026-01-08 | 457.0 | 463.5 | 453.8 | 457.0 | -2.1 | -0.46% | 10,109,200 |
| 2026-01-07 | 452.2 | 459.1 | 447.3 | 459.1 | +5.6 | +1.23% | 9,997,000 |
| 2026-01-06 | 452.2 | 455.4 | 448.2 | 453.5 | +1.7 | +0.38% | 8,987,200 |
| 2026-01-05 | 449.3 | 453.6 | 446.7 | 451.8 | +6.2 | +1.39% | 8,718,800 |
| 2025-12-30 | 443.3 | 447.8 | 442.4 | 445.6 | +1.3 | +0.29% | 5,410,000 |
| 2025-12-29 | 443.1 | 448.7 | 443.0 | 444.3 | +1.8 | +0.41% | 5,813,600 |
| 2025-12-26 | 445.5 | 447.9 | 441.6 | 442.5 | -2.9 | -0.65% | 5,137,200 |
| 2025-12-25 | 452.0 | 452.0 | 445.0 | 445.4 | -3.2 | -0.71% | 3,336,800 |
| 2025-12-24 | 450.0 | 453.9 | 446.7 | 448.6 | +0.6 | +0.13% | 4,943,100 |
| 2025-12-23 | 444.9 | 451.2 | 444.5 | 448.0 | +3.8 | +0.86% | 5,955,500 |
| 2025-12-22 | 445.6 | 445.7 | 436.0 | 444.2 | +4.4 | +1.00% | 6,498,200 |
| 2025-12-19 | 435.0 | 444.3 | 433.5 | 439.8 | +3.8 | +0.87% | 12,477,200 |
| 2025-12-18 | 447.8 | 447.9 | 435.6 | 436.0 | -9.2 | -2.07% | 9,387,400 |
| 2025-12-17 | 446.2 | 447.1 | 441.8 | 445.2 | -6.1 | -1.35% | 6,584,100 |
| 2025-12-16 | 458.0 | 458.0 | 450.3 | 451.3 | -6.3 | -1.38% | 6,707,600 |
| 2025-12-15 | 455.0 | 458.8 | 450.1 | 457.6 | +0.3 | +0.07% | 6,669,900 |
| 2025-12-12 | 455.0 | 463.1 | 452.2 | 457.3 | +4.8 | +1.06% | 8,627,700 |
| 2025-12-11 | 469.9 | 469.9 | 451.6 | 452.5 | -16.4 | -3.50% | 10,151,700 |
| 2025-12-10 | 462.5 | 471.4 | 461.0 | 468.9 | +7.0 | +1.52% | 6,739,300 |
| 2025-12-09 | 460.4 | 462.2 | 457.5 | 461.9 | +1.8 | +0.39% | 5,542,600 |
| 2025-12-08 | 461.7 | 464.6 | 459.1 | 460.1 | -0.5 | -0.11% | 5,342,500 |
| 2025-12-05 | 462.8 | 467.1 | 458.9 | 460.6 | -9.9 | -2.10% | 7,929,200 |
| 2025-12-04 | 465.4 | 474.9 | 463.7 | 470.5 | +5.0 | +1.07% | 8,689,600 |
| 2025-12-03 | 463.1 | 467.3 | 461.7 | 465.5 | +1.0 | +0.22% | 5,717,600 |
| 2025-12-02 | 471.8 | 476.8 | 463.8 | 464.5 | -8.6 | -1.82% | 7,454,400 |
| 2025-12-01 | 482.8 | 483.8 | 473.0 | 473.1 | -3.9 | -0.82% | 7,563,500 |
| 2025-11-28 | 473.0 | 479.4 | 470.1 | 477.0 | -3.8 | -0.79% | 8,289,800 |
| 2025-11-27 | 480.0 | 484.3 | 478.6 | 480.8 | +3.0 | +0.63% | 7,615,300 |
| 2025-11-26 | 472.0 | 479.9 | 470.1 | 477.8 | +7.0 | +1.49% | 9,709,800 |
| 2025-11-25 | 480.0 | 480.9 | 467.5 | 470.8 | -6.7 | -1.40% | 12,223,700 |
| 2025-11-21 | 461.2 | 477.5 | 461.1 | 477.5 | +8.3 | +1.77% | 16,212,400 |
| 2025-11-20 | 458.3 | 470.7 | 456.8 | 469.2 | +11.8 | +2.58% | 11,552,900 |
| 2025-11-19 | 465.0 | 465.0 | 451.6 | 457.4 | -4.5 | -0.97% | 8,519,500 |
| 2025-11-18 | 461.1 | 467.9 | 459.7 | 461.9 | -1.9 | -0.41% | 13,991,800 |
| 2025-11-17 | 460.2 | 463.8 | 455.5 | 463.8 | -1.2 | -0.26% | 7,000,300 |
| 2025-11-14 | 461.5 | 467.4 | 457.2 | 465.0 | +6.8 | +1.48% | 12,124,400 |
| 2025-11-13 | 452.9 | 465.8 | 450.0 | 458.2 | +8.3 | +1.84% | 15,815,600 |
| 2025-11-12 | 444.0 | 451.4 | 442.4 | 449.9 | +11.3 | +2.58% | 10,171,200 |
| 2025-11-11 | 445.0 | 445.7 | 432.7 | 438.6 | +1.0 | +0.23% | 8,793,300 |
| 2025-11-10 | 434.9 | 440.9 | 434.0 | 437.6 | +5.8 | +1.34% | 7,703,100 |
| 2025-11-07 | 427.6 | 432.0 | 426.2 | 431.8 | +2.5 | +0.58% | 7,397,400 |
| 2025-11-06 | 436.0 | 437.8 | 423.4 | 429.3 | -4.3 | -0.99% | 18,056,800 |
| 2025-11-05 | 432.0 | 435.2 | 419.0 | 433.6 | +4.2 | +0.98% | 22,796,600 |
| 2025-11-04 | 470.3 | 486.3 | 424.5 | 429.4 | -24.2 | -5.34% | 63,620,300 |
| 2025-10-31 | 464.3 | 465.0 | 451.4 | 453.6 | -10.3 | -2.22% | 12,890,100 |
| 2025-10-30 | 458.9 | 463.9 | 457.1 | 463.9 | +4.4 | +0.96% | 7,326,700 |
| 2025-10-29 | 463.3 | 464.7 | 458.2 | 459.5 | -6.1 | -1.31% | 9,236,400 |
| 2025-10-28 | 474.1 | 474.2 | 465.1 | 465.6 | -12.2 | -2.55% | 7,900,800 |
| 2025-10-27 | 478.0 | 481.0 | 474.5 | 477.8 | +2.1 | +0.44% | 8,480,100 |
| 2025-10-24 | 470.0 | 475.8 | 468.3 | 475.7 | +6.4 | +1.36% | 8,621,200 |
| 2025-10-23 | 465.0 | 469.3 | 462.3 | 469.3 | +7.3 | +1.58% | 10,159,100 |
| 2025-10-22 | 461.0 | 462.5 | 457.2 | 462.0 | +0.6 | +0.13% | 8,618,500 |
| 2025-10-21 | 457.5 | 464.5 | 455.6 | 461.4 | +5.1 | +1.12% | 8,981,800 |
| 2025-10-20 | 456.9 | 458.2 | 453.6 | 456.3 | +1.1 | +0.24% | 6,715,200 |
| 2025-10-17 | 457.0 | 458.4 | 452.1 | 455.2 | -4.7 | -1.02% | 6,526,300 |
| 2025-10-16 | 461.7 | 463.5 | 457.0 | 459.9 | +1.7 | +0.37% | 5,641,600 |
| 2025-10-15 | 455.9 | 459.9 | 454.6 | 458.2 | +6.7 | +1.48% | 5,704,600 |
| 2025-10-14 | 453.4 | 461.3 | 450.8 | 451.5 | -9.9 | -2.15% | 11,361,200 |
| 2025-10-10 | 474.0 | 475.2 | 458.8 | 461.4 | -22.5 | -4.65% | 17,479,200 |
| 2025-10-09 | 476.1 | 483.9 | 475.6 | 483.9 | +6.7 | +1.40% | 8,079,400 |
| 2025-10-08 | 478.2 | 481.0 | 474.8 | 477.2 | -3.8 | -0.79% | 6,453,400 |
| 2025-10-07 | 478.9 | 484.0 | 474.1 | 481.0 | +2.9 | +0.61% | 9,890,200 |
| 2025-10-06 | 482.8 | 484.2 | 475.8 | 478.1 | +3.3 | +0.70% | 10,365,700 |
| 2025-10-03 | 475.6 | 480.3 | 473.8 | 474.8 | +0.3 | +0.06% | 9,769,900 |
| 2025-10-02 | 461.8 | 476.8 | 461.1 | 474.5 | +10.2 | +2.20% | 14,954,900 |
| 2025-10-01 | 460.1 | 465.7 | 456.0 | 464.3 | -1.8 | -0.39% | 9,712,100 |
| 2025-09-30 | 473.0 | 475.9 | 463.8 | 466.1 | -6.9 | -1.46% | 8,803,700 |
| 2025-09-29 | 469.3 | 475.9 | 465.5 | 473.0 | +5.7 | +1.22% | 11,160,000 |
| 2025-09-26 | 475.0 | 478.8 | 465.1 | 467.3 | -3.5 | -0.74% | 14,292,900 |
| 2025-09-25 | 468.5 | 472.6 | 466.1 | 470.8 | +5.1 | +1.10% | 9,457,400 |
| 2025-09-24 | 473.7 | 475.4 | 460.7 | 465.7 | -11.3 | -2.37% | 12,566,700 |
| 2025-09-22 | 466.2 | 478.0 | 464.0 | 477.0 | +8.3 | +1.77% | 15,376,800 |
| 2025-09-19 | 476.0 | 477.6 | 461.2 | 468.7 | -10.4 | -2.17% | 26,105,900 |
| 2025-09-18 | 479.5 | 483.2 | 476.6 | 479.1 | -2.5 | -0.52% | 12,943,600 |
| 2025-09-17 | 484.0 | 484.7 | 478.5 | 481.6 | -9.2 | -1.87% | 12,717,000 |
| 2025-09-16 | 487.5 | 493.3 | 484.0 | 490.8 | +3.3 | +0.68% | 11,242,900 |
| 2025-09-12 | 492.1 | 495.9 | 485.6 | 487.5 | — | — | 13,762,500 |
直近120営業日分を表示