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
2020/12/30 433 434 428 428 528,000
2020/12/29 429 434 427 433 703,000
2020/12/28 427 430 422 425 615,400
2020/12/25 415 427 414 427 554,700
2020/12/24 421 428 421 423 479,600
2020/12/23 424 424 419 421 542,500
2020/12/22 420 424 418 422 635,000
2020/12/21 426 430 422 425 393,800
2020/12/18 418 425 418 425 648,500
2020/12/17 425 425 419 420 695,300
2020/12/16 426 430 425 425 562,400
2020/12/15 427 432 426 429 539,600
2020/12/14 430 433 430 430 453,600
2020/12/11 431 431 426 430 419,200
2020/12/10 434 437 431 431 324,000
2020/12/09 427 434 426 434 359,100
2020/12/08 428 434 428 429 393,100
2020/12/07 435 437 429 430 410,000
2020/12/04 432 435 429 433 472,800
2020/12/03 426 436 426 432 669,500
2020/12/02 432 433 427 429 1,091,200
2020/12/01 431 435 427 431 781,900
2020/11/30 434 438 428 429 1,861,100
2020/11/27 427 435 425 432 877,600
2020/11/26 428 428 420 422 837,800
2020/11/25 439 442 429 431 825,000
2020/11/24 439 440 432 432 550,400
2020/11/20 427 433 424 433 559,000
2020/11/19 424 429 422 428 528,700
2020/11/18 426 426 421 423 449,600
2020/11/17 432 433 426 427 501,500
2020/11/16 430 434 428 430 560,600
2020/11/13 423 428 421 426 460,500
2020/11/12 429 435 423 425 711,000
2020/11/11 442 448 434 436 869,900
2020/11/10 435 439 429 433 832,800
2020/11/09 428 430 423 429 425,300
2020/11/06 425 429 420 425 448,400
2020/11/05 415 424 409 421 899,000
2020/11/04 416 421 411 415 695,600
2020/11/02 409 414 407 411 734,800
2020/10/30 410 410 400 402 832,500
2020/10/29 402 414 401 410 516,800
2020/10/28 415 415 405 408 808,800
2020/10/27 420 420 415 420 510,900
2020/10/26 423 426 421 424 386,300
2020/10/23 420 423 415 421 638,900
2020/10/22 421 426 419 419 592,000
2020/10/21 423 429 422 427 443,000
2020/10/20 429 430 421 423 888,300
2020/10/19 430 436 430 434 473,700
2020/10/16 434 434 428 430 483,500
2020/10/15 435 441 433 436 511,200
2020/10/14 440 440 436 436 435,000
2020/10/13 443 445 438 443 416,100
2020/10/12 445 445 439 443 540,400
2020/10/09 450 450 438 445 613,000
2020/10/08 451 458 450 452 862,600
2020/10/07 446 450 442 449 664,400
2020/10/06 440 447 440 447 1,056,400
2020/10/05 431 443 429 438 797,800
2020/10/02 430 435 421 423 917,700
2020/09/30 443 443 427 427 601,000
2020/09/29 448 448 441 443 792,300
2020/09/28 437 447 435 447 810,100
2020/09/25 432 436 428 432 467,900
2020/09/24 431 433 426 427 483,000
2020/09/23 434 435 428 433 575,400
2020/09/18 436 439 434 439 454,000
2020/09/17 436 439 431 434 411,000
2020/09/16 435 435 431 431 433,700
2020/09/15 444 444 432 438 490,300
2020/09/14 434 444 433 443 642,300
2020/09/11 426 432 425 431 494,500
2020/09/10 421 428 418 427 567,700
2020/09/09 418 424 415 421 677,800
2020/09/08 427 428 422 426 456,100
2020/09/07 427 429 427 427 402,100
2020/09/04 421 428 419 428 598,000
2020/09/03 428 431 422 422 590,800
2020/09/02 426 433 421 421 569,200
2020/09/01 428 429 424 425 452,900
2020/08/31 435 438 430 430 559,600
2020/08/28 438 442 426 430 658,600
2020/08/27 439 439 432 434 413,500
2020/08/26 436 438 432 438 405,800
2020/08/25 429 438 428 437 729,400
2020/08/24 427 428 422 427 538,900
2020/08/21 428 434 426 429 613,500
2020/08/20 432 436 428 429 629,500
2020/08/19 434 440 432 440 361,800
2020/08/18 437 442 434 439 387,700
2020/08/17 439 444 436 437 300,900
2020/08/14 444 444 440 441 349,100
2020/08/13 447 449 441 447 545,700
2020/08/12 441 448 436 444 583,000
2020/08/11 427 438 427 438 500,700
2020/08/07 420 429 420 421 474,000
2020/08/06 426 433 426 428 309,100
2020/08/05 431 432 426 428 357,700
2020/08/04 427 438 425 432 454,100
2020/08/03 414 420 413 419 500,300
2020/07/31 428 430 408 408 843,400
2020/07/30 443 445 431 433 526,400
2020/07/29 450 450 444 444 423,700
2020/07/28 457 459 452 455 354,400
2020/07/27 457 459 449 458 397,700
2020/07/22 466 473 460 460 418,800
2020/07/21 467 467 460 465 503,300
2020/07/20 466 470 460 468 326,200
2020/07/17 468 468 462 466 338,800
2020/07/16 470 477 465 468 592,700
2020/07/15 471 472 460 466 490,900
2020/07/14 461 466 460 463 476,300
2020/07/13 456 464 456 462 402,000
2020/07/10 458 458 448 448 592,800
2020/07/09 460 462 453 458 485,500
2020/07/08 464 469 459 459 532,200
2020/07/07 469 470 459 464 438,800
2020/07/06 461 470 458 469 552,900
2020/07/03 465 467 452 456 714,400
2020/07/02 460 466 456 460 809,400
2020/07/01 468 470 457 460 830,900
2020/06/30 474 482 468 468 735,900
2020/06/29 467 471 462 466 586,100
2020/06/26 467 475 467 472 570,300
2020/06/25 468 468 461 463 747,400
2020/06/24 484 484 474 475 774,400
2020/06/23 489 490 480 483 1,074,500
2020/06/22 483 489 480 483 1,182,400
2020/06/19 486 486 477 479 1,111,500
2020/06/18 480 484 472 482 800,300
2020/06/17 493 494 482 485 1,108,200
2020/06/16 492 498 483 495 1,246,900
2020/06/15 486 487 471 471 1,352,600
2020/06/12 474 490 469 486 2,248,900
2020/06/11 482 492 480 484 1,667,400
2020/06/10 486 491 484 484 807,200
2020/06/09 496 505 489 493 1,626,200
2020/06/08 485 491 482 490 1,032,800
2020/06/05 470 478 468 477 1,052,000
2020/06/04 475 476 465 468 1,228,300
2020/06/03 477 477 466 472 921,600
2020/06/02 466 474 465 467 851,000
2020/06/01 455 463 452 461 1,230,600
2020/05/29 465 467 453 453 2,586,100
2020/05/28 470 478 465 471 1,548,700
2020/05/27 458 460 453 460 1,192,500
2020/05/26 442 452 440 452 1,437,900
2020/05/25 449 449 442 444 694,400
2020/05/22 453 453 438 441 720,400
2020/05/21 447 455 444 447 818,000
2020/05/20 438 448 438 443 759,800
2020/05/19 443 449 438 444 1,101,400
2020/05/18 427 434 422 432 1,044,000
2020/05/15 423 428 417 425 1,348,300
2020/05/14 433 434 414 415 2,403,500
2020/05/13 447 459 443 454 923,000
2020/05/12 465 465 454 455 961,500
2020/05/11 452 464 451 464 1,257,900
2020/05/08 440 448 438 445 918,600
2020/05/07 425 437 425 432 1,016,100
2020/05/01 445 445 428 431 1,165,100
2020/04/30 440 452 439 448 1,186,700
2020/04/28 433 435 426 434 999,600
2020/04/27 421 430 417 426 1,186,800
2020/04/24 419 419 411 415 1,036,200
2020/04/23 404 422 404 420 1,137,700
2020/04/22 396 405 394 403 1,565,000
2020/04/21 401 406 398 403 1,877,500
2020/04/20 415 418 408 410 1,290,900
2020/04/17 421 427 412 415 1,662,000
2020/04/16 408 413 404 413 1,198,300
2020/04/15 428 428 412 416 1,762,200
2020/04/14 430 432 421 428 1,650,200
2020/04/13 440 445 436 436 1,306,000
2020/04/10 441 445 429 443 1,234,600
2020/04/09 437 443 434 441 980,500
2020/04/08 443 445 429 438 1,603,600
2020/04/07 439 446 427 443 1,515,600
2020/04/06 416 430 408 426 1,582,600
2020/04/03 434 442 416 422 1,293,000
2020/04/02 435 441 430 434 1,568,600
2020/04/01 476 483 446 449 1,533,500
2020/03/31 488 496 471 477 2,359,300
2020/03/30 483 497 464 492 2,079,700
2020/03/27 515 535 498 532 2,707,800
2020/03/26 481 500 473 494 1,612,600
2020/03/25 483 496 470 495 1,671,900
2020/03/24 453 459 444 459 1,601,800
2020/03/23 450 455 431 447 1,886,200
2020/03/19 445 451 438 447 1,866,200
2020/03/18 445 457 439 439 1,595,200
2020/03/17 410 446 406 442 1,765,800
2020/03/16 437 441 422 422 1,818,700
2020/03/13 416 435 409 425 2,691,500
2020/03/12 470 470 446 453 2,148,700
2020/03/11 482 495 477 478 1,318,600
2020/03/10 460 486 451 481 1,894,400
2020/03/09 490 494 472 476 1,479,700
2020/03/06 524 526 504 507 1,272,900
2020/03/05 548 550 531 532 1,101,400
2020/03/04 537 543 534 538 1,131,700
2020/03/03 562 564 543 544 1,275,000
2020/03/02 542 566 541 552 1,518,000
2020/02/28 546 557 540 548 1,576,100
2020/02/27 576 579 557 561 1,551,200
2020/02/26 571 582 571 581 1,125,900
2020/02/25 570 583 565 574 1,566,300
2020/02/21 608 615 603 603 926,300
2020/02/20 615 622 610 610 877,500
2020/02/19 611 619 608 609 1,271,900
2020/02/18 604 613 601 607 1,078,900
2020/02/17 608 611 604 606 791,700
2020/02/14 613 613 607 612 999,900
2020/02/13 622 626 611 615 1,174,600
2020/02/12 644 644 629 630 714,400
2020/02/10 640 646 637 641 566,200
2020/02/07 648 649 644 646 629,500
2020/02/06 637 649 637 644 1,122,500
2020/02/05 624 630 623 627 805,500
2020/02/04 614 623 610 622 568,800
2020/02/03 601 617 601 612 960,500
2020/01/31 621 630 620 621 1,370,300
2020/01/30 623 634 623 626 647,600
2020/01/29 627 629 623 628 637,000
2020/01/28 625 628 620 626 732,200
2020/01/27 627 634 626 629 1,019,100
2020/01/24 650 650 641 644 784,200
2020/01/23 649 653 645 651 729,000
2020/01/22 645 652 641 649 751,900
2020/01/21 639 649 637 648 832,400
2020/01/20 627 636 627 635 737,600
2020/01/17 627 630 624 628 610,900
2020/01/16 619 629 619 626 882,200
2020/01/15 622 629 620 624 1,092,500
2020/01/14 624 630 621 628 638,100
2020/01/10 629 634 627 627 379,900
2020/01/09 630 631 625 630 458,700
2020/01/08 625 626 612 620 1,165,300
2020/01/07 624 635 624 634 508,200
2020/01/06 622 629 618 621 926,100

このページの先頭へ