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
2016/12/30 120 123 119 123 5,238,100
2016/12/29 123 124 121 121 5,196,400
2016/12/28 123 125 122 124 4,240,200
2016/12/27 124 125 122 123 7,653,400
2016/12/26 125 125 124 125 3,788,100
2016/12/22 125 125 123 125 8,395,700
2016/12/21 127 128 125 125 4,858,400
2016/12/20 127 127 125 127 6,502,700
2016/12/19 128 128 126 127 4,256,900
2016/12/16 127 128 125 128 11,704,200
2016/12/15 129 130 125 126 14,136,400
2016/12/14 128 131 128 129 16,300,500
2016/12/13 127 129 127 128 7,058,600
2016/12/12 130 131 128 129 11,758,400
2016/12/09 130 131 129 129 6,480,700
2016/12/08 131 132 128 131 18,602,500
2016/12/07 128 130 127 130 5,696,200
2016/12/06 128 129 127 128 7,596,600
2016/12/05 128 128 125 126 9,209,200
2016/12/02 129 130 127 129 9,080,600
2016/12/01 129 130 126 129 22,024,600
2016/11/30 124 127 123 127 15,024,600
2016/11/29 119 123 119 123 15,578,100
2016/11/28 120 121 119 120 15,032,700
2016/11/25 120 121 117 119 17,249,500
2016/11/24 118 121 118 120 27,060,800
2016/11/22 117 118 115 117 7,553,200
2016/11/21 115 117 113 117 9,051,700
2016/11/18 114 116 113 115 5,431,300
2016/11/17 111 116 110 114 22,487,800
2016/11/16 111 112 109 111 6,708,800
2016/11/15 112 113 110 111 9,490,300
2016/11/14 112 115 110 112 29,829,600
2016/11/11 100 112 100 110 56,447,700
2016/11/10 99 101 98 100 7,351,400
2016/11/09 99 100 94 95 10,200,000
2016/11/08 98 99 97 98 3,750,800
2016/11/07 98 99 98 99 1,423,200
2016/11/04 97 99 96 97 5,934,400
2016/11/02 99 100 98 99 4,271,700
2016/11/01 100 100 99 100 1,186,400
2016/10/31 100 101 99 100 4,611,800
2016/10/28 100 101 98 100 6,029,900
2016/10/27 100 101 98 100 5,869,300
2016/10/26 97 101 97 99 12,408,300
2016/10/25 95 98 95 97 7,459,400
2016/10/24 95 95 94 95 1,519,200
2016/10/21 95 96 94 95 2,838,500
2016/10/20 95 96 95 96 1,054,900
2016/10/19 95 96 95 95 1,087,000
2016/10/18 95 95 94 95 1,983,500
2016/10/17 96 96 94 94 3,289,400
2016/10/14 95 95 94 94 2,111,400
2016/10/13 95 96 94 94 2,341,300
2016/10/12 94 96 94 94 3,030,200
2016/10/11 95 96 94 94 3,514,300
2016/10/07 95 96 94 95 2,198,400
2016/10/06 96 96 95 95 1,625,300
2016/10/05 95 96 95 95 1,536,600
2016/10/04 95 96 94 95 4,930,100
2016/10/03 95 96 95 95 1,007,400
2016/09/30 96 96 95 95 1,084,100
2016/09/29 96 97 96 97 1,849,500
2016/09/28 98 99 95 95 6,094,200
2016/09/27 97 98 96 98 1,930,600
2016/09/26 98 99 97 97 4,139,900
2016/09/23 98 98 97 98 1,717,000
2016/09/21 96 98 96 98 4,742,400
2016/09/20 96 97 95 97 5,921,200
2016/09/16 96 96 95 96 2,087,000
2016/09/15 96 96 95 96 2,471,900
2016/09/14 96 96 95 95 1,800,900
2016/09/13 95 96 94 96 2,018,900
2016/09/12 94 96 94 94 3,056,200
2016/09/09 95 96 95 95 1,847,500
2016/09/08 96 96 95 95 1,931,500
2016/09/07 96 97 95 97 3,339,300
2016/09/06 95 97 94 97 2,761,400
2016/09/05 95 96 94 95 1,511,600
2016/09/02 95 95 94 95 1,697,000
2016/09/01 96 97 94 95 4,735,900
2016/08/31 97 97 95 97 3,711,200
2016/08/30 95 97 95 97 2,890,300
2016/08/29 96 96 95 96 2,920,000
2016/08/26 95 96 94 95 3,532,300
2016/08/25 95 96 95 95 615,700
2016/08/24 96 97 95 95 1,842,500
2016/08/23 96 97 95 96 5,871,300
2016/08/22 95 96 94 96 2,620,300
2016/08/19 95 95 94 94 841,100
2016/08/18 95 97 94 94 3,953,100
2016/08/17 96 97 93 96 5,101,800
2016/08/16 98 99 96 96 4,782,600
2016/08/15 99 99 97 98 1,181,600
2016/08/12 98 100 97 98 8,011,900
2016/08/10 94 97 94 97 4,574,000
2016/08/09 94 95 93 95 2,974,900
2016/08/08 94 95 93 95 2,348,200
2016/08/05 92 94 92 93 3,142,800
2016/08/04 93 93 91 92 2,129,600
2016/08/03 92 93 92 93 2,535,500
2016/08/02 95 95 93 93 1,841,100
2016/08/01 94 96 93 94 4,571,600
2016/07/29 94 95 93 94 4,092,500
2016/07/28 94 95 93 94 3,638,800
2016/07/27 93 96 93 95 6,975,200
2016/07/26 93 94 92 92 1,892,200
2016/07/25 94 95 93 94 2,630,600
2016/07/22 94 96 93 94 3,632,600
2016/07/21 93 96 93 95 13,317,300
2016/07/20 91 93 90 92 3,781,400
2016/07/19 93 93 91 91 1,471,200
2016/07/15 93 93 91 92 3,326,100
2016/07/14 92 93 91 93 2,707,500
2016/07/13 91 94 90 92 9,050,800
2016/07/12 89 91 88 89 13,100,300
2016/07/11 85 89 85 88 6,235,900
2016/07/08 85 85 84 84 2,082,900
2016/07/07 85 86 84 84 2,820,600
2016/07/06 85 86 84 85 3,734,300
2016/07/05 86 86 85 85 1,517,500
2016/07/04 86 87 85 85 2,467,200
2016/07/01 87 87 86 86 1,442,400
2016/06/30 87 89 86 86 6,114,400
2016/06/29 86 87 85 86 3,967,000
2016/06/28 83 86 83 85 3,625,100
2016/06/27 83 87 83 85 5,716,000
2016/06/24 91 92 82 84 19,035,100
2016/06/23 90 92 89 89 5,777,600
2016/06/22 91 91 90 91 2,355,300
2016/06/21 89 91 88 90 4,802,700
2016/06/20 88 90 88 89 2,542,400
2016/06/17 88 89 87 87 4,100,800
2016/06/16 88 89 86 88 5,934,900
2016/06/15 88 89 88 88 3,578,800
2016/06/14 89 90 88 89 5,335,300
2016/06/13 91 92 89 89 8,080,700
2016/06/10 92 93 92 92 2,532,300
2016/06/09 93 94 92 93 5,386,400
2016/06/08 96 96 93 94 6,975,500
2016/06/07 96 97 95 96 2,556,800
2016/06/06 94 96 93 95 6,352,500
2016/06/03 95 96 95 95 5,072,900
2016/06/02 97 97 95 96 10,856,700
2016/06/01 99 99 97 97 4,097,000
2016/05/31 99 99 98 99 4,879,600
2016/05/30 97 100 97 99 10,131,400
2016/05/27 96 97 96 97 2,593,100
2016/05/26 97 98 96 96 6,338,200
2016/05/25 96 97 96 97 1,622,600
2016/05/24 96 97 95 96 2,023,100
2016/05/23 96 97 95 96 2,401,900
2016/05/20 96 97 96 97 1,909,500
2016/05/19 97 97 95 97 2,947,100
2016/05/18 95 97 95 96 4,649,700
2016/05/17 98 98 95 96 6,316,800
2016/05/16 96 98 96 98 6,269,800
2016/05/13 96 97 95 96 5,694,400
2016/05/12 96 98 96 96 3,362,800
2016/05/11 98 98 96 97 2,654,800
2016/05/10 96 97 95 97 2,744,300
2016/05/09 96 97 94 96 4,944,300
2016/05/06 94 96 93 95 6,419,300
2016/05/02 94 95 92 94 9,858,800
2016/04/28 98 99 96 96 7,304,900
2016/04/27 98 99 97 97 5,930,800
2016/04/26 98 99 96 97 8,435,600
2016/04/25 97 99 96 98 16,168,700
2016/04/22 100 102 100 102 5,220,800
2016/04/21 101 102 100 101 4,952,900
2016/04/20 101 102 100 100 5,028,900
2016/04/19 103 104 101 101 9,021,800
2016/04/18 99 103 98 101 18,869,600
2016/04/15 101 103 99 100 18,377,400
2016/04/14 100 102 99 100 19,305,000
2016/04/13 99 100 98 99 9,430,600
2016/04/12 97 99 96 97 8,640,100
2016/04/11 95 97 94 96 11,998,100
2016/04/08 93 96 92 96 18,038,500
2016/04/07 95 97 95 96 7,845,800
2016/04/06 94 96 93 95 6,608,600
2016/04/05 98 99 94 95 6,095,100
2016/04/04 99 99 95 99 19,439,900
2016/04/01 100 101 98 99 8,967,000
2016/03/31 102 103 101 101 5,953,500
2016/03/30 105 105 102 102 6,888,300
2016/03/29 104 106 103 106 5,478,400
2016/03/28 106 107 104 105 6,537,400
2016/03/25 107 108 104 105 13,029,900
2016/03/24 105 107 105 106 5,350,900
2016/03/23 101 106 100 105 21,151,200
2016/03/22 102 103 98 101 9,832,800
2016/03/18 102 103 101 102 11,574,500
2016/03/17 103 104 101 102 9,136,700
2016/03/16 100 104 100 102 7,923,700
2016/03/15 101 102 100 101 5,053,600
2016/03/14 102 103 101 102 10,315,400
2016/03/11 99 101 98 100 13,435,200
2016/03/10 100 100 98 100 4,526,200
2016/03/09 98 100 97 98 5,752,100
2016/03/08 101 101 97 99 8,585,300
2016/03/07 99 101 98 99 7,449,200
2016/03/04 96 99 96 98 14,809,900
2016/03/03 96 97 94 96 8,574,700
2016/03/02 95 97 94 96 11,180,700
2016/03/01 93 94 92 94 7,112,600
2016/02/29 93 95 91 93 8,058,500
2016/02/26 93 95 92 93 6,009,200
2016/02/25 90 93 90 93 5,394,500
2016/02/24 90 92 89 90 5,548,400
2016/02/23 93 94 91 91 6,721,900
2016/02/22 90 92 90 92 3,678,600
2016/02/19 91 92 90 91 6,154,800
2016/02/18 91 94 89 92 9,582,100
2016/02/17 90 92 89 90 9,163,400
2016/02/16 88 93 88 90 16,042,700
2016/02/15 84 91 84 89 21,073,500
2016/02/12 85 86 81 82 29,193,400
2016/02/10 93 93 87 90 22,699,300
2016/02/09 93 94 90 92 19,176,900
2016/02/08 93 99 92 97 11,384,400
2016/02/05 96 96 92 95 11,858,300
2016/02/04 96 98 95 96 10,154,200
2016/02/03 99 99 96 97 23,180,000
2016/02/02 102 103 101 101 9,455,900
2016/02/01 100 103 100 103 11,800,400
2016/01/29 94 99 92 98 22,856,100
2016/01/28 93 95 92 94 11,182,800
2016/01/27 93 94 92 93 6,532,900
2016/01/26 92 94 91 91 8,112,700
2016/01/25 94 94 91 94 12,416,500
2016/01/22 93 93 91 92 14,014,600
2016/01/21 90 92 88 90 36,015,800
2016/01/20 95 96 89 89 40,754,000
2016/01/19 96 98 94 96 25,656,900
2016/01/18 96 99 96 97 17,277,400
2016/01/15 103 103 99 100 23,679,200
2016/01/14 100 103 98 102 19,948,400
2016/01/13 100 105 99 105 19,786,900
2016/01/12 104 105 97 98 27,667,500
2016/01/08 106 108 105 105 15,291,700
2016/01/07 109 111 107 108 14,609,100
2016/01/06 110 111 109 110 7,919,100
2016/01/05 111 112 109 110 15,015,500
2016/01/04 112 113 109 111 15,122,200

このページの先頭へ