日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井住友建設(1821)の株価時系列情報

三井住友建設(1821)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 125 129 124 128 52,067,900
2013/12/27 122 126 121 124 42,573,600
2013/12/26 121 124 119 122 40,869,300
2013/12/25 112 119 112 119 44,001,000
2013/12/24 115 115 112 114 31,888,000
2013/12/20 115 116 114 115 7,397,700
2013/12/19 116 117 115 115 22,886,300
2013/12/18 114 116 113 114 25,018,600
2013/12/17 113 117 113 115 32,610,500
2013/12/16 116 117 113 113 24,871,100
2013/12/13 118 119 115 116 26,621,900
2013/12/12 119 120 117 118 27,333,700
2013/12/11 116 121 115 120 66,443,600
2013/12/10 117 118 115 116 20,779,400
2013/12/09 120 121 117 118 34,876,100
2013/12/06 119 120 118 119 20,904,700
2013/12/05 122 124 119 120 41,536,700
2013/12/04 123 124 122 122 12,669,300
2013/12/03 124 125 123 124 21,328,400
2013/12/02 125 125 123 124 17,587,300
2013/11/29 123 126 123 125 34,543,500
2013/11/28 124 125 123 124 9,426,500
2013/11/27 124 124 123 124 13,342,800
2013/11/26 122 125 121 123 43,223,500
2013/11/25 125 125 122 123 34,553,000
2013/11/22 126 127 124 125 31,021,100
2013/11/21 127 128 125 126 27,262,300
2013/11/20 128 128 126 127 13,217,600
2013/11/19 126 130 125 128 68,392,000
2013/11/18 127 127 126 127 13,220,800
2013/11/15 127 128 125 127 33,667,100
2013/11/14 126 127 125 126 42,089,300
2013/11/13 125 127 123 125 68,071,900
2013/11/12 126 128 122 127 89,667,600
2013/11/11 131 131 125 126 63,193,400
2013/11/08 125 130 125 128 95,222,500
2013/11/07 130 133 127 127 72,973,400
2013/11/06 128 131 124 128 80,659,800
2013/11/05 132 135 128 129 155,028,600
2013/11/01 129 131 124 127 95,779,300
2013/10/31 135 135 127 128 194,990,200
2013/10/30 132 142 131 135 398,983,200
2013/10/29 126 133 124 132 225,646,200
2013/10/28 124 126 122 126 57,220,700
2013/10/25 124 126 121 122 65,509,500
2013/10/24 122 126 120 124 78,328,700
2013/10/23 127 128 121 121 125,809,300
2013/10/22 122 127 120 127 196,183,000
2013/10/21 122 123 119 121 47,392,700
2013/10/18 119 122 117 122 79,321,700
2013/10/17 122 123 118 119 34,163,200
2013/10/16 121 122 117 118 48,571,500
2013/10/15 121 125 121 122 68,347,200
2013/10/11 123 124 120 121 73,083,100
2013/10/10 120 124 118 118 110,784,700
2013/10/09 110 117 110 116 63,585,400
2013/10/08 107 115 106 113 114,381,400
2013/10/07 115 116 108 109 75,179,100
2013/10/04 117 119 113 116 79,464,500
2013/10/03 121 122 117 117 57,806,300
2013/10/02 124 126 120 122 69,613,700
2013/10/01 124 128 122 124 90,877,800
2013/09/30 121 127 119 124 91,926,500
2013/09/27 129 130 122 124 141,063,300
2013/09/26 116 128 115 128 183,473,500
2013/09/25 126 127 117 119 140,207,900
2013/09/24 129 133 125 129 191,192,700
2013/09/20 136 138 129 133 403,785,400
2013/09/19 123 136 122 136 482,844,000
2013/09/18 122 123 116 119 255,015,000
2013/09/17 118 132 117 122 677,165,300
2013/09/13 108 119 107 117 426,393,300
2013/09/12 102 110 102 110 200,260,600
2013/09/11 115 115 102 106 358,077,500
2013/09/10 92 111 90 111 612,306,300
2013/09/09 91 93 87 90 146,481,800
2013/09/06 85 85 80 81 90,004,100
2013/09/05 90 92 83 84 219,567,900
2013/09/04 79 80 78 80 17,254,600
2013/09/03 77 79 77 78 23,220,200
2013/09/02 76 77 75 77 10,974,700
2013/08/30 76 77 74 76 16,911,200
2013/08/29 76 77 75 75 8,418,300
2013/08/28 77 78 76 76 10,354,100
2013/08/27 77 79 77 78 7,353,900
2013/08/26 77 80 77 78 10,619,900
2013/08/23 80 80 76 77 16,445,100
2013/08/22 78 80 77 79 16,886,100
2013/08/21 79 80 78 78 6,686,600
2013/08/20 80 81 79 79 11,766,000
2013/08/19 81 82 80 81 7,521,500
2013/08/16 79 81 79 81 10,983,700
2013/08/15 80 81 79 79 5,799,100
2013/08/14 81 82 79 81 11,695,200
2013/08/13 79 82 79 81 12,095,700
2013/08/12 80 81 79 79 8,337,200
2013/08/09 83 83 81 81 7,882,900
2013/08/08 82 84 82 82 5,647,800
2013/08/07 86 86 83 83 13,419,000
2013/08/06 87 88 85 87 19,622,500
2013/08/05 84 88 84 87 20,579,500
2013/08/02 82 84 82 83 17,497,400
2013/08/01 79 82 79 82 12,380,800
2013/07/31 81 83 79 80 15,198,200
2013/07/30 78 82 78 81 14,306,000
2013/07/29 81 82 78 78 11,799,100
2013/07/26 82 84 81 82 17,064,400
2013/07/25 86 87 83 83 14,679,400
2013/07/24 87 88 86 86 6,482,100
2013/07/23 88 89 87 88 9,855,600
2013/07/22 90 90 88 89 14,735,300
2013/07/19 91 91 88 90 22,443,400
2013/07/18 90 91 89 90 13,141,300
2013/07/17 89 90 88 90 14,528,900
2013/07/16 90 91 88 90 22,449,600
2013/07/12 91 91 88 88 20,716,800
2013/07/11 86 91 85 91 27,178,200
2013/07/10 88 89 86 87 16,512,200
2013/07/09 89 89 87 88 16,473,600
2013/07/08 90 91 86 87 48,320,700
2013/07/05 82 87 81 87 45,561,500
2013/07/04 81 82 80 81 12,204,700
2013/07/03 82 83 80 81 26,443,500
2013/07/02 79 83 78 82 35,148,000
2013/07/01 76 79 76 79 11,710,800
2013/06/28 76 77 74 76 12,616,100
2013/06/27 74 75 70 75 21,545,100
2013/06/26 78 78 74 74 15,761,100
2013/06/25 78 79 76 77 13,343,300
2013/06/24 78 80 77 78 10,609,800
2013/06/21 77 79 76 78 15,806,900
2013/06/20 79 80 78 78 13,487,600
2013/06/19 79 81 78 79 13,187,000
2013/06/18 79 80 78 78 7,719,500
2013/06/17 77 80 76 79 16,523,700
2013/06/14 78 79 77 77 15,370,100
2013/06/13 79 80 76 77 15,631,600
2013/06/12 78 81 77 80 20,259,500
2013/06/11 79 81 79 80 15,009,800
2013/06/10 79 81 77 80 30,527,300
2013/06/07 75 78 74 75 40,075,000
2013/06/06 78 81 77 77 34,038,500
2013/06/05 80 87 78 80 58,277,500
2013/06/04 76 80 76 80 31,386,300
2013/06/03 78 79 76 77 19,831,400
2013/05/31 78 81 76 79 37,641,900
2013/05/30 79 80 76 76 32,454,400
2013/05/29 83 83 79 80 42,130,100
2013/05/28 80 84 79 82 55,073,000
2013/05/27 83 84 80 81 47,934,200
2013/05/24 89 90 82 85 54,253,500
2013/05/23 95 95 86 87 60,783,700
2013/05/22 94 97 92 94 116,327,500
2013/05/21 93 95 91 93 38,741,100
2013/05/20 93 95 91 93 55,314,500
2013/05/17 88 92 87 90 67,685,500
2013/05/16 88 92 86 88 114,853,800
2013/05/15 102 102 98 99 21,871,400
2013/05/14 100 102 100 101 41,315,800
2013/05/13 100 101 99 99 23,169,600
2013/05/10 104 104 99 102 36,998,600
2013/05/09 105 106 102 102 19,440,100
2013/05/08 106 109 103 105 59,956,100
2013/05/07 105 107 103 104 36,445,900
2013/05/02 100 102 99 100 29,309,900
2013/05/01 99 104 98 102 65,671,800
2013/04/30 101 101 98 99 28,485,100
2013/04/26 101 105 98 101 135,215,400
2013/04/25 106 106 97 100 102,390,400
2013/04/24 109 111 103 105 112,848,900
2013/04/23 113 115 105 106 253,796,000
2013/04/22 90 109 89 108 327,339,300
2013/04/19 86 87 85 87 18,643,300
2013/04/18 86 88 85 86 24,854,700
2013/04/17 86 87 85 86 25,388,200
2013/04/16 84 87 84 85 23,390,000
2013/04/15 87 89 86 86 36,767,400
2013/04/12 86 88 85 85 16,437,400
2013/04/11 89 90 86 86 41,821,600
2013/04/10 86 89 84 86 52,918,000
2013/04/09 87 88 84 86 77,872,000
2013/04/08 77 85 76 83 87,218,100
2013/04/05 78 80 76 76 25,550,900
2013/04/04 75 76 74 76 12,310,200
2013/04/03 76 76 74 76 7,327,000
2013/04/02 74 76 72 74 16,128,900
2013/04/01 76 76 74 74 10,031,300
2013/03/29 77 78 75 76 10,826,500
2013/03/28 78 79 75 77 12,729,900
2013/03/27 76 79 76 77 21,497,300
2013/03/26 76 77 75 75 12,531,500
2013/03/25 79 80 76 76 20,162,100
2013/03/22 80 81 77 77 45,848,100
2013/03/21 74 83 73 82 75,044,800
2013/03/19 75 76 73 74 11,277,700
2013/03/18 75 75 73 73 8,697,700
2013/03/15 76 77 74 75 18,497,400
2013/03/14 76 76 75 75 7,280,600
2013/03/13 76 77 75 76 9,909,500
2013/03/12 77 78 75 75 11,719,800
2013/03/11 76 78 75 77 18,415,300
2013/03/08 76 77 74 76 23,303,500
2013/03/07 77 78 75 76 16,990,500
2013/03/06 78 79 77 77 9,113,800
2013/03/05 80 80 77 77 22,184,500
2013/03/04 80 81 78 78 43,788,400
2013/03/01 77 79 76 78 37,036,900
2013/02/28 78 79 76 77 37,942,100
2013/02/27 73 77 72 75 84,627,300
2013/02/26 71 74 70 72 30,748,400
2013/02/25 74 75 70 72 41,526,300
2013/02/22 73 74 71 74 48,605,800
2013/02/21 75 76 73 75 31,699,500
2013/02/20 77 79 75 75 61,038,400
2013/02/19 73 77 72 75 85,609,100
2013/02/18 71 74 69 72 54,805,700
2013/02/15 78 79 69 72 73,795,600
2013/02/14 81 82 78 79 32,507,000
2013/02/13 87 88 81 81 36,927,400
2013/02/12 90 92 87 89 69,065,100
2013/02/08 103 103 96 97 28,644,300
2013/02/07 96 103 94 101 56,770,000
2013/02/06 96 98 95 96 18,882,100
2013/02/05 94 99 93 94 21,236,000
2013/02/04 96 97 93 95 16,674,900
2013/02/01 98 99 95 95 13,725,200
2013/01/31 99 99 96 98 21,971,900
2013/01/30 92 101 91 99 94,700,700
2013/01/29 89 93 89 90 22,361,300
2013/01/28 92 92 89 90 14,785,900
2013/01/25 94 95 90 92 20,432,200
2013/01/24 86 93 85 92 56,870,300
2013/01/23 99 100 89 89 72,437,400
2013/01/22 102 104 100 101 16,974,400
2013/01/21 101 105 99 103 30,847,400
2013/01/18 106 107 103 103 38,173,300
2013/01/17 110 111 102 104 69,630,800
2013/01/16 112 117 108 110 115,369,600
2013/01/15 109 115 108 110 87,810,100
2013/01/11 112 113 108 108 58,326,300
2013/01/10 114 115 108 108 119,709,900
2013/01/09 102 116 101 115 220,231,800
2013/01/08 102 107 100 103 72,177,500
2013/01/07 103 107 98 103 90,136,300
2013/01/04 108 108 103 105 53,803,600

このページの先頭へ