住友ベークライト(株)の株価時系列・推移
- 52週高値
- 17.12（2026/7/13）
- 52週安値
- 10.69（2026/5/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/16 | 16.80 | 16.80 | 16.80 | 16.80 | 144 | 16.80 |
| 2026/8/31 | 16.00 | 16.00 | 16.00 | 16.00 | 600 | 16.00 |
| 2026/8/20 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | 15.35 |
| 2026/7/21 | 17.04 | 17.04 | 16.82 | 16.82 | 348 | 16.82 |
| 2026/7/13 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | 17.12 |
| 2026/7/2 | 14.00 | 14.00 | 14.00 | 14.00 | 420 | 14.00 |
| 2026/6/5 | 14.15 | 14.15 | 14.15 | 14.15 | 250 | 14.15 |
| 2026/5/14 | 15.35 | 15.74 | 15.35 | 15.74 | 200 | 15.74 |
| 2026/5/13 | 14.05 | 14.05 | 14.05 | 14.05 | 125 | 14.05 |
| 2026/5/11 | 14.00 | 14.00 | 14.00 | 14.00 | 606 | 14.00 |
| 2026/5/4 | 10.69 | 10.69 | 10.69 | 10.69 | 207 | 10.69 |
| 2026/5/1 | 11.89 | 11.89 | 11.89 | 11.89 | 5,101 | 11.89 |
| 2026/4/30 | 11.89 | 12.25 | 11.89 | 12.07 | 1,330 | 12.07 |
| 2026/4/28 | 11.93 | 11.93 | 11.34 | 11.51 | 5,540 | 11.51 |
| 2026/2/26 | 13.50 | 13.50 | 13.50 | 13.50 | 144 | 13.50 |
| 2026/2/12 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 16.00 |
1〜16/16件
