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
2021/12/30 427 429 425 428 574,500
2021/12/29 422 429 422 428 540,600
2021/12/28 420 423 419 422 485,100
2021/12/27 422 423 419 419 465,500
2021/12/24 424 426 422 422 426,100
2021/12/23 422 425 422 425 332,800
2021/12/22 423 427 421 422 580,300
2021/12/21 423 426 423 425 638,300
2021/12/20 419 422 418 419 560,600
2021/12/17 425 428 420 421 991,000
2021/12/16 425 427 424 426 339,500
2021/12/15 420 426 420 423 508,100
2021/12/14 421 424 419 420 444,400
2021/12/13 423 425 420 421 405,300
2021/12/10 420 424 420 423 413,600
2021/12/09 420 422 419 420 595,700
2021/12/08 430 430 420 420 784,400
2021/12/07 426 430 424 430 989,500
2021/12/06 427 431 420 423 881,800
2021/12/03 414 425 412 425 852,200
2021/12/02 414 420 413 417 822,000
2021/12/01 413 421 412 415 973,000
2021/11/30 439 440 413 414 2,737,900
2021/11/29 411 419 405 415 1,706,300
2021/11/26 424 425 418 418 947,600
2021/11/25 416 426 415 422 1,195,500
2021/11/24 413 420 413 418 1,312,800
2021/11/22 411 416 409 414 880,000
2021/11/19 406 415 405 412 989,800
2021/11/18 410 412 403 407 1,268,100
2021/11/17 410 417 408 412 1,071,700
2021/11/16 412 416 407 409 1,666,100
2021/11/15 420 421 410 410 1,286,400
2021/11/12 415 420 413 418 1,277,300
2021/11/11 415 415 410 412 1,809,200
2021/11/10 421 427 412 416 3,261,900
2021/11/09 490 493 485 485 346,800
2021/11/08 495 499 491 493 426,500
2021/11/05 494 497 491 494 309,800
2021/11/04 498 501 492 494 787,200
2021/11/02 495 497 488 490 218,900
2021/11/01 492 495 489 495 381,100
2021/10/29 490 490 482 483 308,700
2021/10/28 485 488 479 488 1,280,500
2021/10/27 488 491 487 488 388,800
2021/10/26 490 495 489 491 300,100
2021/10/25 491 497 489 489 379,600
2021/10/22 490 495 486 492 334,600
2021/10/21 495 497 492 492 257,500
2021/10/20 499 500 495 496 329,900
2021/10/19 504 504 497 498 315,200
2021/10/18 507 507 501 504 395,800
2021/10/15 504 505 500 505 415,600
2021/10/14 513 513 497 503 831,600
2021/10/13 513 515 508 515 560,800
2021/10/12 508 513 507 511 376,700
2021/10/11 510 515 505 511 428,800
2021/10/08 510 512 504 509 668,900
2021/10/07 515 515 503 511 763,100
2021/10/06 502 513 500 505 911,000
2021/10/05 501 506 500 501 671,100
2021/10/04 496 501 496 501 471,200
2021/10/01 500 500 491 493 633,200
2021/09/30 501 507 499 501 638,000
2021/09/29 490 504 489 502 788,400
2021/09/28 496 501 491 500 666,400
2021/09/27 498 502 497 499 412,000
2021/09/24 497 500 491 495 904,700
2021/09/22 485 490 484 487 558,600
2021/09/21 487 491 486 486 644,600
2021/09/17 504 504 498 501 588,900
2021/09/16 499 504 496 503 874,900
2021/09/15 499 500 494 497 564,500
2021/09/14 497 502 496 502 622,400
2021/09/13 491 499 490 499 372,900
2021/09/10 490 494 489 494 683,900
2021/09/09 486 492 485 487 412,800
2021/09/08 486 489 486 489 496,200
2021/09/07 485 492 485 486 553,800
2021/09/06 486 486 480 483 499,500
2021/09/03 476 487 473 485 882,700
2021/09/02 475 479 473 476 326,600
2021/09/01 478 482 477 478 454,400
2021/08/31 476 482 475 478 453,300
2021/08/30 469 478 469 478 506,900
2021/08/27 466 469 465 468 310,500
2021/08/26 468 469 465 468 282,100
2021/08/25 467 469 465 466 421,700
2021/08/24 469 471 465 467 371,800
2021/08/23 467 474 467 468 358,300
2021/08/20 473 475 467 467 506,800
2021/08/19 475 479 473 473 401,200
2021/08/18 474 479 474 478 340,800
2021/08/17 476 480 472 472 365,100
2021/08/16 477 477 471 471 566,200
2021/08/13 478 481 477 479 289,100
2021/08/12 475 480 474 478 401,800
2021/08/11 474 476 471 471 503,700
2021/08/10 475 476 467 468 807,500
2021/08/06 474 482 472 480 552,100
2021/08/05 485 485 475 475 655,500
2021/08/04 487 491 485 486 280,000
2021/08/03 490 492 487 491 209,000
2021/08/02 487 491 485 491 415,100
2021/07/30 486 488 482 482 360,600
2021/07/29 493 493 486 490 234,900
2021/07/28 489 494 487 490 300,900
2021/07/27 492 493 489 492 340,700
2021/07/26 496 496 485 489 272,100
2021/07/21 491 494 488 489 506,000
2021/07/20 482 487 479 483 341,000
2021/07/19 491 493 481 486 446,000
2021/07/16 498 503 496 497 389,400
2021/07/15 508 510 500 502 594,000
2021/07/14 499 506 497 504 596,200
2021/07/13 494 500 491 500 686,600
2021/07/12 488 495 488 492 605,200
2021/07/09 474 484 474 483 689,300
2021/07/08 483 486 480 482 551,900
2021/07/07 478 482 476 479 260,300
2021/07/06 482 483 480 482 150,900
2021/07/05 479 482 479 480 178,700
2021/07/02 477 483 476 481 317,500
2021/07/01 472 475 471 472 358,100
2021/06/30 476 479 470 472 413,400
2021/06/29 483 483 475 476 276,900
2021/06/28 487 488 482 487 296,100
2021/06/25 485 487 481 482 208,500
2021/06/24 477 485 477 482 325,800
2021/06/23 482 482 478 478 285,600
2021/06/22 480 483 478 483 335,300
2021/06/21 470 473 468 469 435,200
2021/06/18 479 482 474 476 635,100
2021/06/17 479 482 477 479 258,200
2021/06/16 484 486 481 481 238,000
2021/06/15 482 485 481 483 231,800
2021/06/14 492 492 482 482 357,000
2021/06/11 493 494 486 488 435,100
2021/06/10 492 497 488 495 505,000
2021/06/09 488 497 488 494 522,700
2021/06/08 479 488 479 487 429,400
2021/06/07 483 485 480 481 496,300
2021/06/04 479 484 478 482 575,700
2021/06/03 469 477 469 476 509,100
2021/06/02 469 474 467 470 573,000
2021/06/01 472 473 465 468 402,900
2021/05/31 472 474 465 468 445,300
2021/05/28 471 476 468 476 649,400
2021/05/27 472 477 467 470 1,708,400
2021/05/26 471 476 471 473 670,400
2021/05/25 481 482 476 479 459,300
2021/05/24 481 487 481 482 342,400
2021/05/21 478 483 476 480 366,500
2021/05/20 478 483 475 480 403,600
2021/05/19 476 483 474 480 493,100
2021/05/18 484 487 480 481 474,000
2021/05/17 484 484 475 481 689,700
2021/05/14 475 487 473 483 744,900
2021/05/13 475 480 467 467 1,074,900
2021/05/12 480 486 476 483 849,400
2021/05/11 484 486 475 476 550,100
2021/05/10 485 488 483 486 388,600
2021/05/07 476 483 475 482 376,100
2021/05/06 470 476 469 470 659,800
2021/04/30 465 470 464 466 783,800
2021/04/28 469 473 468 468 467,700
2021/04/27 469 474 467 470 729,700
2021/04/26 471 473 468 471 871,800
2021/04/23 470 475 468 472 834,300
2021/04/22 484 487 477 478 687,100
2021/04/21 484 484 478 480 576,700
2021/04/20 491 493 486 487 382,000
2021/04/19 493 499 492 495 212,800
2021/04/16 499 499 492 495 237,600
2021/04/15 494 500 494 499 290,700
2021/04/14 493 494 488 494 370,900
2021/04/13 492 501 492 493 387,000
2021/04/12 493 494 489 493 317,100
2021/04/09 488 492 485 486 517,300
2021/04/08 494 496 485 486 490,700
2021/04/07 492 499 490 499 375,900
2021/04/06 505 505 491 492 613,500
2021/04/05 503 504 496 503 866,900
2021/04/02 500 503 494 499 583,600
2021/04/01 498 504 491 495 687,100
2021/03/31 508 509 499 499 736,500
2021/03/30 508 513 498 512 1,137,300
2021/03/29 532 532 519 524 1,366,800
2021/03/26 532 533 525 527 726,100
2021/03/25 525 531 523 525 655,100
2021/03/24 529 530 513 517 793,100
2021/03/23 537 538 529 530 670,600
2021/03/22 530 540 529 538 734,300
2021/03/19 530 534 527 532 935,000
2021/03/18 532 534 529 534 563,100
2021/03/17 533 533 527 532 415,500
2021/03/16 538 541 530 534 763,200
2021/03/15 530 539 522 538 1,017,000
2021/03/12 525 532 518 530 991,900
2021/03/11 530 541 527 530 1,672,600
2021/03/10 512 523 508 523 1,396,200
2021/03/09 513 517 508 511 857,400
2021/03/08 500 519 500 508 1,602,800
2021/03/05 484 494 479 494 1,126,100
2021/03/04 479 488 478 487 830,800
2021/03/03 472 485 471 482 888,000
2021/03/02 480 480 461 471 860,100
2021/03/01 473 477 470 476 1,013,600
2021/02/26 466 469 459 462 1,071,500
2021/02/25 465 475 461 473 1,213,700
2021/02/24 462 463 457 457 975,900
2021/02/22 450 461 450 460 831,600
2021/02/19 451 457 447 453 1,141,000
2021/02/18 469 469 456 457 1,237,300
2021/02/17 473 476 471 473 843,300
2021/02/16 490 490 475 478 1,161,800
2021/02/15 485 493 484 493 588,000
2021/02/12 481 496 476 480 1,596,600
2021/02/10 473 478 470 477 782,800
2021/02/09 478 481 471 475 649,300
2021/02/08 468 480 468 480 748,500
2021/02/05 465 467 461 467 609,700
2021/02/04 465 468 461 463 409,400
2021/02/03 449 465 449 465 1,347,100
2021/02/02 439 446 439 446 403,900
2021/02/01 435 444 435 439 412,700
2021/01/29 440 443 434 435 656,300
2021/01/28 440 445 438 442 542,700
2021/01/27 443 447 443 443 390,100
2021/01/26 446 449 443 443 266,200
2021/01/25 452 454 444 445 470,900
2021/01/22 450 453 449 450 343,600
2021/01/21 454 460 453 453 497,700
2021/01/20 450 455 447 455 466,100
2021/01/19 451 456 446 446 486,100
2021/01/18 453 454 448 451 362,000
2021/01/15 456 459 453 453 550,000
2021/01/14 447 455 446 454 586,000
2021/01/13 444 450 443 448 1,055,700
2021/01/12 440 446 438 444 1,528,800
2021/01/08 438 442 434 442 1,240,300
2021/01/07 431 437 431 435 722,300
2021/01/06 422 428 422 427 563,200
2021/01/05 423 427 422 422 272,000
2021/01/04 429 430 421 423 423,900

このページの先頭へ