住友ベークライト
4203プライム/化学/Sumitomo Bakelite 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 | 5,315.0 | 5,404.0 | 5,294.0 | 5,338.0 | -72.0 | -1.33% | 334,400 |
| 2026-03-12 | 5,454.0 | 5,496.0 | 5,346.0 | 5,410.0 | -144.0 | -2.59% | 288,400 |
| 2026-03-11 | 5,491.0 | 5,580.0 | 5,450.0 | 5,554.0 | +150.0 | +2.78% | 372,400 |
| 2026-03-10 | 5,330.0 | 5,418.0 | 5,325.0 | 5,404.0 | +211.0 | +4.06% | 329,600 |
| 2026-03-09 | 5,201.0 | 5,274.0 | 5,078.0 | 5,193.0 | -377.0 | -6.77% | 638,800 |
| 2026-03-06 | 5,431.0 | 5,586.0 | 5,409.0 | 5,570.0 | +39.0 | +0.71% | 282,400 |
| 2026-03-05 | 5,544.0 | 5,647.0 | 5,510.0 | 5,531.0 | +169.0 | +3.15% | 660,200 |
| 2026-03-04 | 5,436.0 | 5,563.0 | 5,268.0 | 5,362.0 | -374.0 | -6.52% | 683,600 |
| 2026-03-03 | 5,939.0 | 5,997.0 | 5,701.0 | 5,736.0 | -208.0 | -3.50% | 535,200 |
| 2026-03-02 | 5,969.0 | 5,974.0 | 5,820.0 | 5,944.0 | -75.0 | -1.25% | 389,900 |
| 2026-02-27 | 5,908.0 | 6,019.0 | 5,880.0 | 6,019.0 | +11.0 | +0.18% | 490,300 |
| 2026-02-26 | 6,000.0 | 6,063.0 | 5,977.0 | 6,008.0 | +50.0 | +0.84% | 618,600 |
| 2026-02-25 | 5,948.0 | 6,041.0 | 5,845.0 | 5,958.0 | +98.0 | +1.67% | 566,100 |
| 2026-02-24 | 5,793.0 | 5,886.0 | 5,767.0 | 5,860.0 | +73.0 | +1.26% | 418,400 |
| 2026-02-20 | 5,814.0 | 5,828.0 | 5,745.0 | 5,787.0 | -94.0 | -1.60% | 245,500 |
| 2026-02-19 | 5,830.0 | 5,960.0 | 5,821.0 | 5,881.0 | +85.0 | +1.47% | 364,200 |
| 2026-02-18 | 5,691.0 | 5,830.0 | 5,678.0 | 5,796.0 | +120.0 | +2.11% | 412,900 |
| 2026-02-17 | 5,666.0 | 5,760.0 | 5,619.0 | 5,676.0 | -32.0 | -0.56% | 324,000 |
| 2026-02-16 | 5,700.0 | 5,800.0 | 5,657.0 | 5,708.0 | +49.0 | +0.87% | 433,400 |
| 2026-02-13 | 5,750.0 | 5,840.0 | 5,636.0 | 5,659.0 | -191.0 | -3.26% | 439,200 |
| 2026-02-12 | 5,660.0 | 5,861.0 | 5,657.0 | 5,850.0 | +252.0 | +4.50% | 575,500 |
| 2026-02-10 | 5,640.0 | 5,665.0 | 5,575.0 | 5,598.0 | -24.0 | -0.43% | 515,100 |
| 2026-02-09 | 5,639.0 | 5,685.0 | 5,533.0 | 5,622.0 | +183.0 | +3.36% | 473,900 |
| 2026-02-06 | 5,290.0 | 5,449.0 | 5,288.0 | 5,439.0 | +18.0 | +0.33% | 376,100 |
| 2026-02-05 | 5,621.0 | 5,627.0 | 5,371.0 | 5,421.0 | -109.0 | -1.97% | 329,200 |
| 2026-02-04 | 5,477.0 | 5,629.0 | 5,311.0 | 5,530.0 | +61.0 | +1.12% | 760,600 |
| 2026-02-03 | 5,491.0 | 5,498.0 | 5,331.0 | 5,469.0 | +27.0 | +0.50% | 793,400 |
| 2026-02-02 | 5,510.0 | 5,600.0 | 5,399.0 | 5,442.0 | +2.0 | +0.04% | 1,101,500 |
| 2026-01-30 | 5,446.0 | 5,475.0 | 5,352.0 | 5,440.0 | +10.0 | +0.18% | 383,900 |
| 2026-01-29 | 5,400.0 | 5,464.0 | 5,378.0 | 5,430.0 | +35.0 | +0.65% | 357,600 |
| 2026-01-28 | 5,451.0 | 5,516.0 | 5,372.0 | 5,395.0 | -128.0 | -2.32% | 293,300 |
| 2026-01-27 | 5,303.0 | 5,587.0 | 5,291.0 | 5,523.0 | +223.0 | +4.21% | 468,300 |
| 2026-01-26 | 5,344.0 | 5,450.0 | 5,283.0 | 5,300.0 | -144.0 | -2.65% | 412,400 |
| 2026-01-23 | 5,395.0 | 5,452.0 | 5,334.0 | 5,444.0 | +236.0 | +4.53% | 697,500 |
| 2026-01-22 | 5,120.0 | 5,275.0 | 5,100.0 | 5,208.0 | +153.0 | +3.03% | 478,400 |
| 2026-01-21 | 5,000.0 | 5,060.0 | 4,987.0 | 5,055.0 | -30.0 | -0.59% | 550,100 |
| 2026-01-20 | 5,178.0 | 5,197.0 | 5,054.0 | 5,085.0 | -150.0 | -2.87% | 425,400 |
| 2026-01-19 | 5,191.0 | 5,265.0 | 5,162.0 | 5,235.0 | -4.0 | -0.08% | 273,300 |
| 2026-01-16 | 5,186.0 | 5,241.0 | 5,136.0 | 5,239.0 | +20.0 | +0.38% | 425,000 |
| 2026-01-15 | 5,226.0 | 5,273.0 | 5,205.0 | 5,219.0 | -95.0 | -1.79% | 250,800 |
| 2026-01-14 | 5,277.0 | 5,350.0 | 5,277.0 | 5,314.0 | +32.0 | +0.61% | 243,200 |
| 2026-01-13 | 5,352.0 | 5,363.0 | 5,244.0 | 5,282.0 | +130.0 | +2.52% | 230,000 |
| 2026-01-09 | 5,141.0 | 5,187.0 | 5,117.0 | 5,152.0 | +29.0 | +0.57% | 175,100 |
| 2026-01-08 | 5,151.0 | 5,187.0 | 5,108.0 | 5,123.0 | -100.0 | -1.91% | 252,200 |
| 2026-01-07 | 5,200.0 | 5,277.0 | 5,174.0 | 5,223.0 | -28.0 | -0.53% | 219,200 |
| 2026-01-06 | 5,192.0 | 5,270.0 | 5,189.0 | 5,251.0 | +97.0 | +1.88% | 214,700 |
| 2026-01-05 | 5,202.0 | 5,254.0 | 5,117.0 | 5,154.0 | -9.0 | -0.17% | 274,500 |
| 2025-12-30 | 5,164.0 | 5,203.0 | 5,158.0 | 5,163.0 | -37.0 | -0.71% | 104,400 |
| 2025-12-29 | 5,200.0 | 5,208.0 | 5,162.0 | 5,200.0 | +31.0 | +0.60% | 151,400 |
| 2025-12-26 | 5,197.0 | 5,216.0 | 5,126.0 | 5,169.0 | -19.0 | -0.37% | 142,700 |
| 2025-12-25 | 5,249.0 | 5,249.0 | 5,147.0 | 5,188.0 | -28.0 | -0.54% | 123,600 |
| 2025-12-24 | 5,252.0 | 5,283.0 | 5,192.0 | 5,216.0 | -59.0 | -1.12% | 116,100 |
| 2025-12-23 | 5,287.0 | 5,300.0 | 5,246.0 | 5,275.0 | -12.0 | -0.23% | 131,400 |
| 2025-12-22 | 5,275.0 | 5,319.0 | 5,245.0 | 5,287.0 | +73.0 | +1.40% | 165,500 |
| 2025-12-19 | 5,211.0 | 5,216.0 | 5,148.0 | 5,214.0 | +62.0 | +1.20% | 135,300 |
| 2025-12-18 | 5,190.0 | 5,190.0 | 5,112.0 | 5,152.0 | -48.0 | -0.92% | 174,500 |
| 2025-12-17 | 5,203.0 | 5,263.0 | 5,148.0 | 5,200.0 | -2.0 | -0.04% | 236,700 |
| 2025-12-16 | 5,320.0 | 5,346.0 | 5,188.0 | 5,202.0 | -168.0 | -3.13% | 206,000 |
| 2025-12-15 | 5,278.0 | 5,394.0 | 5,219.0 | 5,370.0 | +106.0 | +2.01% | 392,100 |
| 2025-12-12 | 5,276.0 | 5,305.0 | 5,222.0 | 5,264.0 | +1.0 | +0.02% | 212,000 |
| 2025-12-11 | 5,257.0 | 5,287.0 | 5,219.0 | 5,263.0 | +61.0 | +1.17% | 218,500 |
| 2025-12-10 | 5,199.0 | 5,228.0 | 5,155.0 | 5,202.0 | +18.0 | +0.35% | 205,500 |
| 2025-12-09 | 5,202.0 | 5,217.0 | 5,155.0 | 5,184.0 | -19.0 | -0.37% | 124,700 |
| 2025-12-08 | 5,091.0 | 5,235.0 | 5,082.0 | 5,203.0 | +127.0 | +2.50% | 275,600 |
| 2025-12-05 | 5,032.0 | 5,134.0 | 5,032.0 | 5,076.0 | -17.0 | -0.33% | 207,300 |
| 2025-12-04 | 5,079.0 | 5,116.0 | 5,054.0 | 5,093.0 | -7.0 | -0.14% | 141,100 |
| 2025-12-03 | 5,073.0 | 5,118.0 | 5,069.0 | 5,100.0 | +29.0 | +0.57% | 140,500 |
| 2025-12-02 | 5,061.0 | 5,099.0 | 5,048.0 | 5,071.0 | +17.0 | +0.34% | 153,100 |
| 2025-12-01 | 5,093.0 | 5,113.0 | 5,037.0 | 5,054.0 | -38.0 | -0.75% | 254,200 |
| 2025-11-28 | 5,091.0 | 5,120.0 | 5,045.0 | 5,092.0 | +1.0 | +0.02% | 206,800 |
| 2025-11-27 | 5,090.0 | 5,125.0 | 5,061.0 | 5,091.0 | +31.0 | +0.61% | 214,300 |
| 2025-11-26 | 5,082.0 | 5,093.0 | 5,048.0 | 5,060.0 | +38.0 | +0.76% | 185,300 |
| 2025-11-25 | 5,087.0 | 5,119.0 | 4,993.0 | 5,022.0 | -18.0 | -0.36% | 182,700 |
| 2025-11-21 | 4,995.0 | 5,040.0 | 4,943.0 | 5,040.0 | -43.0 | -0.85% | 318,700 |
| 2025-11-20 | 5,048.0 | 5,127.0 | 5,014.0 | 5,083.0 | +220.0 | +4.52% | 356,200 |
| 2025-11-19 | 4,831.0 | 4,885.0 | 4,783.0 | 4,863.0 | +71.0 | +1.48% | 356,800 |
| 2025-11-18 | 4,945.0 | 4,969.0 | 4,766.0 | 4,792.0 | -191.0 | -3.83% | 450,900 |
| 2025-11-17 | 5,033.0 | 5,044.0 | 4,964.0 | 4,983.0 | -59.0 | -1.17% | 336,900 |
| 2025-11-14 | 5,134.0 | 5,150.0 | 5,029.0 | 5,042.0 | -178.0 | -3.41% | 288,000 |
| 2025-11-13 | 5,220.0 | 5,274.0 | 5,180.0 | 5,220.0 | +37.0 | +0.71% | 151,100 |
| 2025-11-12 | 5,148.0 | 5,192.0 | 5,117.0 | 5,183.0 | +63.0 | +1.23% | 203,000 |
| 2025-11-11 | 5,185.0 | 5,185.0 | 5,089.0 | 5,120.0 | -24.0 | -0.47% | 145,500 |
| 2025-11-10 | 5,185.0 | 5,188.0 | 5,116.0 | 5,144.0 | +47.0 | +0.92% | 204,700 |
| 2025-11-07 | 5,076.0 | 5,188.0 | 5,001.0 | 5,097.0 | -29.0 | -0.57% | 386,300 |
| 2025-11-06 | 5,110.0 | 5,155.0 | 5,054.0 | 5,126.0 | +159.0 | +3.20% | 432,700 |
| 2025-11-05 | 4,838.0 | 5,005.0 | 4,809.0 | 4,967.0 | -111.0 | -2.19% | 1,016,000 |
| 2025-11-04 | 5,400.0 | 5,489.0 | 4,944.0 | 5,078.0 | -64.0 | -1.24% | 1,500,400 |
| 2025-10-31 | 5,163.0 | 5,167.0 | 5,051.0 | 5,142.0 | +62.0 | +1.22% | 430,700 |
| 2025-10-30 | 5,033.0 | 5,113.0 | 5,030.0 | 5,080.0 | +67.0 | +1.34% | 726,900 |
| 2025-10-29 | 5,012.0 | 5,054.0 | 5,002.0 | 5,013.0 | +14.0 | +0.28% | 238,400 |
| 2025-10-28 | 5,150.0 | 5,193.0 | 4,997.0 | 4,999.0 | -209.0 | -4.01% | 269,000 |
| 2025-10-27 | 5,179.0 | 5,208.0 | 5,131.0 | 5,208.0 | +127.0 | +2.50% | 324,900 |
| 2025-10-24 | 5,035.0 | 5,090.0 | 5,018.0 | 5,081.0 | +116.0 | +2.34% | 290,200 |
| 2025-10-23 | 4,889.0 | 4,986.0 | 4,889.0 | 4,965.0 | +42.0 | +0.85% | 188,800 |
| 2025-10-22 | 4,914.0 | 4,948.0 | 4,878.0 | 4,923.0 | +3.0 | +0.06% | 302,000 |
| 2025-10-21 | 4,953.0 | 4,970.0 | 4,893.0 | 4,920.0 | -30.0 | -0.61% | 182,600 |
| 2025-10-20 | 4,933.0 | 4,968.0 | 4,883.0 | 4,950.0 | +87.0 | +1.79% | 167,100 |
| 2025-10-17 | 4,889.0 | 4,909.0 | 4,859.0 | 4,863.0 | -35.0 | -0.71% | 132,400 |
| 2025-10-16 | 4,943.0 | 4,969.0 | 4,885.0 | 4,898.0 | -15.0 | -0.31% | 144,400 |
| 2025-10-15 | 4,856.0 | 4,919.0 | 4,847.0 | 4,913.0 | +69.0 | +1.42% | 191,800 |
| 2025-10-14 | 4,824.0 | 4,900.0 | 4,810.0 | 4,844.0 | -104.0 | -2.10% | 276,900 |
| 2025-10-10 | 5,031.0 | 5,048.0 | 4,915.0 | 4,948.0 | -167.0 | -3.26% | 252,500 |
| 2025-10-09 | 5,040.0 | 5,115.0 | 5,035.0 | 5,115.0 | +83.0 | +1.65% | 189,900 |
| 2025-10-08 | 5,056.0 | 5,093.0 | 5,032.0 | 5,032.0 | -82.0 | -1.60% | 214,700 |
| 2025-10-07 | 5,069.0 | 5,132.0 | 5,063.0 | 5,114.0 | +58.0 | +1.15% | 269,600 |
| 2025-10-06 | 5,159.0 | 5,159.0 | 5,041.0 | 5,056.0 | +60.0 | +1.20% | 271,500 |
| 2025-10-03 | 4,955.0 | 5,013.0 | 4,939.0 | 4,996.0 | +57.0 | +1.15% | 247,000 |
| 2025-10-02 | 4,930.0 | 4,997.0 | 4,910.0 | 4,939.0 | +4.0 | +0.08% | 222,400 |
| 2025-10-01 | 4,925.0 | 4,948.0 | 4,881.0 | 4,935.0 | -28.0 | -0.56% | 216,100 |
| 2025-09-30 | 4,968.0 | 4,988.0 | 4,915.0 | 4,963.0 | +2.0 | +0.04% | 200,500 |
| 2025-09-29 | 5,010.0 | 5,054.0 | 4,942.0 | 4,961.0 | -96.0 | -1.90% | 219,800 |
| 2025-09-26 | 5,065.0 | 5,098.0 | 5,041.0 | 5,057.0 | -8.0 | -0.16% | 239,600 |
| 2025-09-25 | 5,049.0 | 5,084.0 | 5,025.0 | 5,065.0 | +16.0 | +0.32% | 182,300 |
| 2025-09-24 | 5,094.0 | 5,116.0 | 5,025.0 | 5,049.0 | -84.0 | -1.64% | 371,500 |
| 2025-09-22 | 5,036.0 | 5,133.0 | 5,036.0 | 5,133.0 | +86.0 | +1.70% | 254,500 |
| 2025-09-19 | 5,158.0 | 5,177.0 | 5,020.0 | 5,047.0 | -80.0 | -1.56% | 428,600 |
| 2025-09-18 | 4,995.0 | 5,146.0 | 4,977.0 | 5,127.0 | +130.0 | +2.60% | 280,400 |
| 2025-09-17 | 5,071.0 | 5,078.0 | 4,985.0 | 4,997.0 | -91.0 | -1.79% | 194,900 |
| 2025-09-16 | 5,055.0 | 5,111.0 | 5,040.0 | 5,088.0 | -25.0 | -0.49% | 282,900 |
| 2025-09-12 | 5,140.0 | 5,150.0 | 5,090.0 | 5,113.0 | — | — | 275,800 |
直近120営業日分を表示