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
2014/12/30 148 153 145 153 142,070,100
2014/12/29 147 150 143 149 148,539,000
2014/12/26 138 147 138 145 149,661,700
2014/12/25 133 138 132 137 71,022,200
2014/12/24 133 134 132 132 9,201,500
2014/12/22 133 133 131 133 11,457,900
2014/12/19 133 134 132 133 17,231,700
2014/12/18 130 132 129 132 23,220,000
2014/12/17 128 130 127 128 16,557,200
2014/12/16 130 131 127 128 24,690,700
2014/12/15 130 134 130 131 38,814,400
2014/12/12 128 133 128 131 46,681,500
2014/12/11 128 129 126 128 12,008,300
2014/12/10 128 129 127 129 8,884,800
2014/12/09 129 130 128 128 11,610,400
2014/12/08 131 132 130 130 4,555,900
2014/12/05 131 132 129 132 18,120,300
2014/12/04 131 132 130 131 12,786,500
2014/12/03 133 133 130 130 11,345,300
2014/12/02 130 133 128 132 30,123,300
2014/12/01 129 130 127 130 9,624,400
2014/11/28 128 129 127 129 11,521,600
2014/11/27 127 128 126 127 7,852,000
2014/11/26 126 128 126 127 8,495,500
2014/11/25 128 128 126 127 6,709,300
2014/11/21 127 128 127 128 5,662,700
2014/11/20 129 130 126 127 9,098,500
2014/11/19 127 130 126 129 16,689,600
2014/11/18 126 127 125 127 11,410,600
2014/11/17 128 128 125 125 12,097,000
2014/11/14 128 129 127 128 11,047,900
2014/11/13 129 129 126 127 24,304,900
2014/11/12 129 130 126 126 25,021,800
2014/11/11 128 130 127 129 28,751,600
2014/11/10 130 130 128 128 7,655,800
2014/11/07 132 132 130 130 12,778,300
2014/11/06 132 135 131 131 32,724,800
2014/11/05 132 134 132 132 12,232,800
2014/11/04 135 135 132 133 20,512,900
2014/10/31 132 133 130 132 33,368,200
2014/10/30 130 133 130 132 74,261,200
2014/10/29 128 129 126 128 28,337,500
2014/10/28 128 129 126 126 11,460,100
2014/10/27 129 129 127 129 9,474,000
2014/10/24 129 129 127 128 20,318,200
2014/10/23 127 130 126 127 45,901,400
2014/10/22 125 128 124 127 21,996,700
2014/10/21 124 126 122 123 31,576,100
2014/10/20 122 125 121 124 31,099,000
2014/10/17 118 121 118 118 45,843,500
2014/10/16 118 120 117 117 41,568,900
2014/10/15 119 121 118 121 30,039,700
2014/10/14 117 120 115 117 37,626,300
2014/10/10 120 121 117 120 31,160,800
2014/10/09 128 128 122 122 17,783,100
2014/10/08 126 128 125 127 14,423,900
2014/10/07 130 131 128 128 24,531,300
2014/10/06 131 132 129 131 24,320,000
2014/10/03 127 131 126 129 37,446,400
2014/10/02 127 128 125 125 23,607,900
2014/10/01 132 133 129 129 15,714,200
2014/09/30 134 135 131 132 24,044,300
2014/09/29 134 136 132 134 28,165,700
2014/09/26 131 134 131 132 29,069,700
2014/09/25 134 134 132 133 7,792,400
2014/09/24 129 134 129 134 26,574,000
2014/09/22 131 131 128 131 15,048,800
2014/09/19 131 132 130 131 21,769,100
2014/09/18 132 133 130 131 24,093,300
2014/09/17 131 133 130 131 21,002,900
2014/09/16 133 134 131 132 13,692,900
2014/09/12 134 135 132 134 28,315,300
2014/09/11 135 136 133 134 22,052,800
2014/09/10 136 137 132 134 34,028,100
2014/09/09 140 140 136 137 33,917,900
2014/09/08 135 139 134 139 42,095,700
2014/09/05 137 139 134 135 35,683,600
2014/09/04 138 140 136 137 50,007,200
2014/09/03 138 138 135 137 68,128,800
2014/09/02 139 142 137 138 109,720,200
2014/09/01 129 138 128 137 116,396,200
2014/08/29 126 133 125 127 130,344,500
2014/08/28 125 127 123 125 46,991,700
2014/08/27 122 126 122 125 49,181,300
2014/08/26 122 124 120 123 36,669,000
2014/08/25 120 121 119 121 8,306,600
2014/08/22 121 122 118 119 16,353,400
2014/08/21 121 122 120 121 14,583,200
2014/08/20 123 124 120 121 21,332,200
2014/08/19 122 124 120 122 48,490,800
2014/08/18 120 121 118 121 20,808,100
2014/08/15 120 121 119 119 13,815,300
2014/08/14 118 121 118 121 45,488,400
2014/08/13 116 118 115 118 18,124,700
2014/08/12 116 118 115 116 15,452,600
2014/08/11 115 117 115 117 5,803,600
2014/08/08 116 118 112 114 27,175,900
2014/08/07 116 117 115 117 12,351,200
2014/08/06 116 117 115 116 21,304,000
2014/08/05 117 118 114 114 23,103,500
2014/08/04 118 118 115 116 11,332,000
2014/08/01 116 118 114 117 17,305,200
2014/07/31 119 119 117 118 10,716,100
2014/07/30 120 120 117 119 9,088,500
2014/07/29 122 123 119 120 20,345,900
2014/07/28 117 122 117 122 42,043,500
2014/07/25 115 118 115 118 21,754,500
2014/07/24 117 118 115 115 14,930,200
2014/07/23 118 118 116 118 24,053,400
2014/07/22 112 118 112 117 48,656,600
2014/07/18 111 112 110 111 16,184,700
2014/07/17 111 114 111 112 41,194,100
2014/07/16 110 112 109 111 14,962,100
2014/07/15 110 111 109 110 12,435,800
2014/07/14 111 111 109 109 10,352,000
2014/07/11 109 111 108 111 12,508,600
2014/07/10 112 112 110 110 7,623,300
2014/07/09 114 115 111 113 27,428,000
2014/07/08 113 115 112 115 10,143,800
2014/07/07 113 114 112 114 4,830,400
2014/07/04 113 114 112 114 7,158,000
2014/07/03 115 115 112 112 7,714,500
2014/07/02 116 117 114 114 9,705,200
2014/07/01 116 117 115 115 15,186,300
2014/06/30 114 116 112 116 14,248,100
2014/06/27 117 118 114 116 19,421,100
2014/06/26 117 118 116 117 18,365,400
2014/06/25 115 117 114 116 21,677,800
2014/06/24 111 116 110 116 20,952,500
2014/06/23 113 114 111 111 10,977,900
2014/06/20 110 113 109 113 25,002,200
2014/06/19 107 111 106 109 22,425,800
2014/06/18 107 108 106 107 5,543,400
2014/06/17 106 107 106 106 6,058,800
2014/06/16 108 108 106 106 8,768,500
2014/06/13 106 108 106 108 7,234,100
2014/06/12 105 107 105 107 4,329,900
2014/06/11 105 107 105 107 7,413,400
2014/06/10 108 108 105 105 11,224,400
2014/06/09 106 108 106 108 5,522,400
2014/06/06 107 108 106 106 4,876,800
2014/06/05 107 108 106 107 6,614,100
2014/06/04 106 109 106 107 11,570,000
2014/06/03 108 108 106 107 8,564,900
2014/06/02 106 108 105 107 15,437,900
2014/05/30 106 107 104 106 8,811,400
2014/05/29 106 107 104 106 13,330,700
2014/05/28 102 107 102 106 27,731,100
2014/05/27 101 103 101 102 13,169,900
2014/05/26 102 103 100 101 11,766,000
2014/05/23 101 103 101 102 7,248,900
2014/05/22 101 102 100 102 9,846,500
2014/05/21 99 100 98 100 13,722,700
2014/05/20 100 101 99 100 8,612,100
2014/05/19 101 101 99 100 16,917,000
2014/05/16 101 102 100 100 8,896,700
2014/05/15 102 104 102 102 7,147,200
2014/05/14 103 105 102 103 10,135,200
2014/05/13 104 105 103 104 7,854,500
2014/05/12 105 106 101 103 16,525,500
2014/05/09 105 107 104 105 11,599,700
2014/05/08 106 107 105 105 7,743,300
2014/05/07 106 107 105 105 6,511,300
2014/05/02 107 108 106 108 4,459,400
2014/05/01 105 108 105 108 7,610,500
2014/04/30 107 108 104 105 17,964,700
2014/04/28 109 109 106 107 12,517,200
2014/04/25 111 113 110 110 11,142,300
2014/04/24 114 115 110 112 41,505,400
2014/04/23 110 112 109 112 16,907,100
2014/04/22 109 113 108 109 20,602,600
2014/04/21 111 111 109 109 5,486,600
2014/04/18 111 111 109 111 5,448,900
2014/04/17 112 113 110 111 11,494,300
2014/04/16 106 112 106 112 20,465,000
2014/04/15 108 108 105 106 12,506,000
2014/04/14 107 109 106 106 9,044,100
2014/04/11 106 108 105 107 11,671,700
2014/04/10 112 113 109 109 13,208,100
2014/04/09 112 114 111 111 11,067,600
2014/04/08 115 117 113 113 34,534,600
2014/04/07 116 119 115 116 49,369,100
2014/04/04 115 118 113 118 58,993,900
2014/04/03 114 118 113 114 42,470,100
2014/04/02 115 117 113 115 35,188,200
2014/04/01 108 114 107 114 25,332,200
2014/03/31 108 109 107 108 6,777,300
2014/03/28 107 108 106 108 7,971,200
2014/03/27 104 107 103 107 10,016,900
2014/03/26 106 107 105 105 7,253,100
2014/03/25 106 108 105 105 7,729,700
2014/03/24 104 109 104 107 14,702,600
2014/03/20 108 109 104 104 16,077,500
2014/03/19 110 112 107 108 15,193,800
2014/03/18 109 111 108 110 11,898,700
2014/03/17 110 111 107 108 16,189,500
2014/03/14 109 111 108 109 17,127,200
2014/03/13 110 111 109 110 8,592,200
2014/03/12 110 111 109 110 14,814,800
2014/03/11 113 114 110 110 18,646,400
2014/03/10 111 114 110 112 26,879,900
2014/03/07 109 113 108 110 22,554,900
2014/03/06 105 109 105 108 16,277,000
2014/03/05 108 108 105 105 9,865,200
2014/03/04 105 107 103 107 12,075,700
2014/03/03 107 108 105 107 11,130,500
2014/02/28 109 109 107 109 10,966,900
2014/02/27 109 110 108 109 9,789,600
2014/02/26 110 112 109 110 13,748,500
2014/02/25 112 113 110 110 6,270,000
2014/02/24 109 112 108 111 12,474,000
2014/02/21 108 110 108 108 7,619,700
2014/02/20 110 111 107 107 12,525,700
2014/02/19 111 113 109 111 11,000,100
2014/02/18 111 112 108 112 17,047,900
2014/02/17 109 111 106 110 18,809,400
2014/02/14 112 114 107 109 31,628,300
2014/02/13 115 118 113 113 32,027,200
2014/02/12 115 116 114 115 16,404,800
2014/02/10 114 114 112 113 17,868,000
2014/02/07 108 112 107 111 29,951,600
2014/02/06 103 108 102 105 24,539,600
2014/02/05 101 102 99 101 23,929,400
2014/02/04 101 103 98 98 60,079,600
2014/02/03 113 114 107 107 28,576,000
2014/01/31 117 117 114 115 11,255,800
2014/01/30 117 117 114 116 12,644,800
2014/01/29 117 119 116 118 12,611,700
2014/01/28 117 119 115 116 18,484,700
2014/01/27 117 118 115 116 29,132,300
2014/01/24 121 123 120 120 13,840,100
2014/01/23 124 125 122 122 32,846,300
2014/01/22 122 123 121 121 11,871,100
2014/01/21 125 125 122 123 11,000,000
2014/01/20 123 125 122 125 11,127,200
2014/01/17 121 124 121 123 24,199,600
2014/01/16 123 124 121 122 16,439,700
2014/01/15 124 125 122 123 17,189,700
2014/01/14 121 124 120 122 21,096,700
2014/01/10 123 125 122 124 19,218,200
2014/01/09 125 126 123 123 12,937,800
2014/01/08 125 126 123 125 25,549,200
2014/01/07 124 128 124 124 40,637,700
2014/01/06 127 127 124 126 31,615,100

このページの先頭へ