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
2022/12/30 418 420 417 417 286,700
2022/12/29 419 420 414 420 279,900
2022/12/28 420 421 418 420 302,400
2022/12/27 419 421 417 418 300,400
2022/12/26 414 419 413 416 342,500
2022/12/23 412 414 411 414 606,400
2022/12/22 412 415 412 415 521,500
2022/12/21 413 416 412 413 593,000
2022/12/20 418 419 411 414 697,100
2022/12/19 414 419 413 418 339,000
2022/12/16 417 419 415 416 449,700
2022/12/15 418 423 417 418 625,200
2022/12/14 420 421 418 418 376,000
2022/12/13 419 421 417 420 528,300
2022/12/12 417 418 415 415 300,900
2022/12/09 414 419 414 415 347,200
2022/12/08 417 418 414 418 382,700
2022/12/07 412 417 412 417 404,400
2022/12/06 412 415 411 415 495,100
2022/12/05 415 416 412 415 632,600
2022/12/02 416 416 413 413 746,900
2022/12/01 423 424 417 419 687,500
2022/11/30 426 429 422 422 661,000
2022/11/29 416 428 415 425 1,423,400
2022/11/28 426 426 419 419 762,900
2022/11/25 423 425 421 424 384,800
2022/11/24 423 424 421 423 726,100
2022/11/22 415 421 414 421 849,800
2022/11/21 416 421 413 417 1,168,400
2022/11/18 411 415 409 410 1,498,300
2022/11/17 403 412 402 412 1,504,300
2022/11/16 406 407 401 401 1,397,700
2022/11/15 404 407 402 405 1,028,500
2022/11/14 409 410 405 405 1,575,200
2022/11/11 409 412 405 407 2,095,700
2022/11/10 427 428 403 404 4,122,300
2022/11/09 444 446 442 443 427,800
2022/11/08 444 445 440 444 331,500
2022/11/07 441 444 440 442 282,500
2022/11/04 436 441 436 439 377,100
2022/11/02 434 440 433 439 501,700
2022/11/01 437 437 432 433 204,100
2022/10/31 431 437 430 437 411,100
2022/10/28 432 433 426 428 624,500
2022/10/27 440 440 432 432 393,100
2022/10/26 441 443 438 440 240,000
2022/10/25 439 441 436 438 258,200
2022/10/24 440 440 435 436 236,400
2022/10/21 440 441 437 437 186,100
2022/10/20 437 442 437 441 208,000
2022/10/19 440 440 437 440 185,400
2022/10/18 439 440 436 439 317,300
2022/10/17 438 441 435 435 318,300
2022/10/14 434 438 431 436 477,900
2022/10/13 430 431 428 429 414,800
2022/10/12 435 435 430 435 440,400
2022/10/11 439 440 435 436 389,500
2022/10/07 441 446 441 444 399,700
2022/10/06 444 449 444 446 390,700
2022/10/05 450 451 445 445 363,800
2022/10/04 438 449 438 448 570,000
2022/10/03 441 441 434 434 438,400
2022/09/30 450 450 441 445 574,800
2022/09/29 442 452 440 450 581,800
2022/09/28 440 442 437 442 657,700
2022/09/27 446 447 440 440 391,700
2022/09/26 448 449 441 444 654,400
2022/09/22 446 447 444 447 469,300
2022/09/21 450 450 445 446 475,200
2022/09/20 453 456 452 455 429,700
2022/09/16 448 453 448 452 382,900
2022/09/15 449 451 447 450 400,900
2022/09/14 446 452 446 448 449,100
2022/09/13 448 454 448 451 523,400
2022/09/12 452 452 449 451 450,900
2022/09/09 447 452 446 449 591,400
2022/09/08 445 451 443 451 766,100
2022/09/07 449 450 445 448 458,100
2022/09/06 452 452 446 447 377,200
2022/09/05 451 453 447 452 375,000
2022/09/02 455 455 450 450 569,700
2022/09/01 456 459 452 455 691,800
2022/08/31 462 465 459 464 541,700
2022/08/30 465 470 464 464 1,835,200
2022/08/29 457 465 457 463 423,000
2022/08/26 459 465 457 465 534,300
2022/08/25 456 461 455 460 365,700
2022/08/24 457 459 456 459 299,400
2022/08/23 452 456 450 456 346,400
2022/08/22 455 457 454 457 218,000
2022/08/19 455 461 455 459 275,300
2022/08/18 460 464 455 455 641,400
2022/08/17 460 462 456 462 503,800
2022/08/16 459 460 456 459 351,300
2022/08/15 462 463 458 460 348,400
2022/08/12 458 462 457 461 756,400
2022/08/10 450 461 449 457 1,423,700
2022/08/09 452 453 441 443 608,900
2022/08/08 446 454 445 454 732,000
2022/08/05 437 446 435 445 661,200
2022/08/04 444 445 438 438 596,800
2022/08/03 444 447 443 446 604,400
2022/08/02 449 450 443 446 526,700
2022/08/01 451 453 448 453 469,100
2022/07/29 456 456 451 452 416,700
2022/07/28 456 457 453 456 309,400
2022/07/27 456 456 449 455 344,400
2022/07/26 454 459 454 457 263,600
2022/07/25 454 459 453 458 395,400
2022/07/22 454 457 451 454 450,700
2022/07/21 455 455 449 454 337,400
2022/07/20 457 458 452 455 467,700
2022/07/19 450 454 448 453 391,200
2022/07/15 453 453 445 448 498,200
2022/07/14 449 453 448 452 363,400
2022/07/13 453 455 449 449 299,800
2022/07/12 456 459 453 455 385,400
2022/07/11 456 460 455 460 515,100
2022/07/08 449 456 449 452 602,300
2022/07/07 449 452 446 447 374,900
2022/07/06 451 454 443 446 925,500
2022/07/05 458 458 450 456 688,600
2022/07/04 459 460 452 455 464,600
2022/07/01 465 465 454 455 505,400
2022/06/30 455 463 454 462 433,000
2022/06/29 464 466 459 460 772,100
2022/06/28 458 464 457 464 732,200
2022/06/27 462 464 455 458 578,500
2022/06/24 457 460 455 458 429,300
2022/06/23 451 460 450 460 495,300
2022/06/22 454 455 450 451 219,600
2022/06/21 448 455 446 452 652,400
2022/06/20 450 450 440 442 476,100
2022/06/17 443 454 442 450 759,500
2022/06/16 455 458 447 448 488,800
2022/06/15 451 460 451 454 762,800
2022/06/14 445 452 445 446 506,400
2022/06/13 445 450 442 449 517,200
2022/06/10 453 455 450 450 745,600
2022/06/09 460 465 458 459 511,600
2022/06/08 458 462 455 461 833,900
2022/06/07 451 457 449 454 687,900
2022/06/06 448 453 446 452 553,000
2022/06/03 451 456 447 448 775,900
2022/06/02 448 451 445 450 442,300
2022/06/01 436 448 436 448 685,800
2022/05/31 439 442 432 435 1,208,100
2022/05/30 440 443 438 441 810,300
2022/05/27 441 443 435 439 513,000
2022/05/26 430 440 430 438 653,000
2022/05/25 432 434 426 427 552,200
2022/05/24 434 437 432 432 320,600
2022/05/23 432 439 431 436 492,900
2022/05/20 434 437 432 432 699,800
2022/05/19 430 441 430 441 658,700
2022/05/18 433 438 431 436 585,600
2022/05/17 436 438 430 431 416,800
2022/05/16 438 438 430 432 529,400
2022/05/13 424 437 422 437 1,049,600
2022/05/12 433 442 428 430 1,298,100
2022/05/11 418 420 416 418 497,900
2022/05/10 417 421 417 420 327,600
2022/05/09 422 424 420 420 350,100
2022/05/06 422 427 421 426 512,700
2022/05/02 421 424 419 423 370,000
2022/04/28 411 423 411 422 739,500
2022/04/27 410 413 407 410 1,093,300
2022/04/26 413 418 413 414 419,000
2022/04/25 418 420 412 413 741,800
2022/04/22 419 425 418 423 359,400
2022/04/21 420 425 420 421 531,500
2022/04/20 423 425 420 423 400,100
2022/04/19 420 422 418 420 212,800
2022/04/18 419 421 417 418 265,200
2022/04/15 423 426 421 421 288,200
2022/04/14 419 424 419 423 404,100
2022/04/13 419 421 416 420 435,200
2022/04/12 420 422 416 417 367,800
2022/04/11 424 424 418 420 416,700
2022/04/08 422 425 421 425 325,800
2022/04/07 425 425 420 422 418,700
2022/04/06 431 433 425 426 487,500
2022/04/05 440 440 428 432 805,200
2022/04/04 426 438 425 436 998,200
2022/04/01 417 427 415 426 653,800
2022/03/31 419 425 417 417 755,700
2022/03/30 425 425 418 424 1,305,300
2022/03/29 441 446 438 438 1,678,500
2022/03/28 442 444 437 443 919,300
2022/03/25 432 441 430 440 1,608,800
2022/03/24 427 430 426 427 678,600
2022/03/23 430 431 426 427 693,000
2022/03/22 424 430 423 427 813,500
2022/03/18 425 425 419 421 732,700
2022/03/17 426 426 419 425 684,700
2022/03/16 421 423 419 420 401,600
2022/03/15 421 424 420 421 444,700
2022/03/14 420 422 416 418 580,100
2022/03/11 413 419 413 418 677,800
2022/03/10 420 420 415 419 569,200
2022/03/09 414 417 412 414 842,800
2022/03/08 415 420 411 414 1,118,400
2022/03/07 430 432 418 420 749,500
2022/03/04 430 432 427 428 590,200
2022/03/03 432 434 428 429 684,700
2022/03/02 433 434 424 425 749,100
2022/03/01 443 445 435 436 536,400
2022/02/28 437 441 437 441 633,800
2022/02/25 440 442 434 436 507,800
2022/02/24 441 446 435 441 998,200
2022/02/22 444 447 438 443 545,100
2022/02/21 451 454 447 448 436,200
2022/02/18 451 457 450 454 476,100
2022/02/17 449 456 448 454 585,100
2022/02/16 440 449 440 448 790,200
2022/02/15 442 444 437 438 615,200
2022/02/14 436 443 435 442 749,300
2022/02/10 429 439 428 439 741,000
2022/02/09 435 436 433 433 488,700
2022/02/08 429 434 429 431 467,500
2022/02/07 427 429 426 428 398,400
2022/02/04 427 429 424 427 359,900
2022/02/03 429 431 425 427 462,700
2022/02/02 429 431 426 430 488,600
2022/02/01 432 432 427 429 547,300
2022/01/31 435 435 428 432 527,700
2022/01/28 430 437 429 436 564,300
2022/01/27 430 434 424 425 676,900
2022/01/26 429 431 426 428 359,200
2022/01/25 430 430 424 427 606,100
2022/01/24 434 435 430 432 316,400
2022/01/21 428 434 427 433 439,600
2022/01/20 428 433 427 430 493,300
2022/01/19 430 434 425 426 844,000
2022/01/18 437 440 433 433 473,500
2022/01/17 436 441 435 439 332,300
2022/01/14 436 437 430 435 529,100
2022/01/13 436 440 435 435 428,600
2022/01/12 439 439 435 437 387,700
2022/01/11 437 441 430 434 550,100
2022/01/07 436 442 435 437 431,400
2022/01/06 440 444 435 435 519,200
2022/01/05 440 444 438 444 566,600
2022/01/04 430 434 429 433 497,100

このページの先頭へ