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 |
|---|---|---|---|---|---|
| 2024/05/01 | 405 | 407 | 403 | 405 | 211,500 |
| 2024/04/30 | 410 | 410 | 405 | 406 | 427,300 |
| 2024/04/26 | 406 | 408 | 404 | 407 | 436,500 |
| 2024/04/25 | 408 | 409 | 405 | 406 | 342,700 |
| 2024/04/24 | 408 | 413 | 407 | 409 | 413,800 |
| 2024/04/23 | 405 | 410 | 405 | 409 | 335,300 |
| 2024/04/22 | 405 | 407 | 402 | 404 | 637,600 |
| 2024/04/19 | 403 | 403 | 395 | 399 | 956,900 |
| 2024/04/18 | 400 | 406 | 400 | 403 | 544,300 |
| 2024/04/17 | 405 | 405 | 399 | 400 | 914,700 |
| 2024/04/16 | 409 | 410 | 404 | 405 | 669,600 |
| 2024/04/15 | 412 | 415 | 409 | 413 | 539,900 |
| 2024/04/12 | 417 | 420 | 413 | 413 | 568,500 |
| 2024/04/11 | 414 | 417 | 413 | 414 | 455,400 |
| 2024/04/10 | 417 | 420 | 416 | 418 | 347,700 |
| 2024/04/09 | 420 | 421 | 417 | 418 | 409,200 |
| 2024/04/08 | 418 | 422 | 417 | 420 | 448,900 |
| 2024/04/05 | 414 | 418 | 411 | 418 | 402,000 |
| 2024/04/04 | 418 | 418 | 414 | 415 | 518,900 |
| 2024/04/03 | 414 | 418 | 413 | 414 | 625,400 |
| 2024/04/02 | 421 | 422 | 413 | 417 | 600,700 |
| 2024/04/01 | 430 | 431 | 420 | 420 | 535,100 |
| 2024/03/29 | 427 | 433 | 427 | 430 | 669,700 |
| 2024/03/28 | 424 | 430 | 423 | 425 | 689,000 |
| 2024/03/27 | 437 | 441 | 437 | 437 | 1,230,600 |
| 2024/03/26 | 437 | 438 | 433 | 436 | 463,600 |
| 2024/03/25 | 445 | 445 | 437 | 437 | 874,900 |
| 2024/03/22 | 445 | 448 | 442 | 445 | 672,600 |
| 2024/03/21 | 441 | 446 | 441 | 444 | 746,300 |
| 2024/03/19 | 434 | 439 | 433 | 438 | 715,500 |
| 2024/03/18 | 437 | 437 | 432 | 432 | 434,300 |
| 2024/03/15 | 430 | 437 | 426 | 435 | 907,200 |
| 2024/03/14 | 425 | 430 | 423 | 429 | 457,700 |
| 2024/03/13 | 430 | 432 | 422 | 422 | 639,400 |
| 2024/03/12 | 433 | 434 | 425 | 428 | 683,000 |
| 2024/03/11 | 444 | 444 | 431 | 434 | 909,500 |
| 2024/03/08 | 428 | 445 | 427 | 444 | 1,806,300 |
| 2024/03/07 | 430 | 433 | 426 | 429 | 615,800 |
| 2024/03/06 | 423 | 431 | 420 | 430 | 706,100 |
| 2024/03/05 | 420 | 425 | 415 | 421 | 702,100 |
| 2024/03/04 | 430 | 431 | 420 | 421 | 932,900 |
| 2024/03/01 | 430 | 434 | 430 | 432 | 725,600 |
| 2024/02/29 | 432 | 435 | 429 | 433 | 678,900 |
| 2024/02/28 | 428 | 433 | 428 | 429 | 569,100 |
| 2024/02/27 | 431 | 432 | 426 | 427 | 528,700 |
| 2024/02/26 | 429 | 433 | 426 | 431 | 1,016,500 |
| 2024/02/22 | 429 | 432 | 423 | 427 | 648,700 |
| 2024/02/21 | 433 | 435 | 425 | 427 | 885,700 |
| 2024/02/20 | 441 | 443 | 428 | 429 | 1,750,000 |
| 2024/02/19 | 421 | 460 | 421 | 443 | 6,196,100 |
| 2024/02/16 | 400 | 407 | 400 | 404 | 1,271,700 |
| 2024/02/15 | 400 | 400 | 393 | 395 | 1,054,600 |
| 2024/02/14 | 398 | 401 | 395 | 400 | 974,200 |
| 2024/02/13 | 398 | 401 | 393 | 401 | 1,350,500 |
| 2024/02/09 | 399 | 401 | 392 | 394 | 1,636,300 |
| 2024/02/08 | 405 | 407 | 393 | 398 | 2,675,900 |
| 2024/02/07 | 408 | 415 | 408 | 413 | 990,100 |
| 2024/02/06 | 412 | 415 | 408 | 408 | 766,800 |
| 2024/02/05 | 411 | 413 | 409 | 409 | 470,000 |
| 2024/02/02 | 409 | 412 | 408 | 410 | 409,500 |
| 2024/02/01 | 413 | 413 | 407 | 408 | 546,200 |
| 2024/01/31 | 410 | 414 | 408 | 414 | 567,000 |
| 2024/01/30 | 409 | 411 | 407 | 407 | 616,700 |
| 2024/01/29 | 405 | 409 | 404 | 407 | 465,400 |
| 2024/01/26 | 406 | 407 | 402 | 403 | 545,300 |
| 2024/01/25 | 404 | 405 | 401 | 404 | 329,300 |
| 2024/01/24 | 405 | 406 | 401 | 403 | 550,400 |
| 2024/01/23 | 408 | 412 | 406 | 408 | 630,600 |
| 2024/01/22 | 403 | 409 | 403 | 409 | 594,500 |
| 2024/01/19 | 404 | 404 | 400 | 402 | 534,100 |
| 2024/01/18 | 401 | 404 | 400 | 402 | 463,300 |
| 2024/01/17 | 406 | 408 | 400 | 400 | 792,600 |
| 2024/01/16 | 411 | 411 | 406 | 406 | 685,400 |
| 2024/01/15 | 410 | 413 | 408 | 409 | 766,700 |
| 2024/01/12 | 410 | 410 | 406 | 409 | 700,700 |
| 2024/01/11 | 410 | 411 | 406 | 406 | 634,800 |
| 2024/01/10 | 411 | 411 | 406 | 407 | 925,500 |
| 2024/01/09 | 410 | 414 | 407 | 412 | 1,045,600 |
| 2024/01/05 | 406 | 408 | 404 | 407 | 852,700 |
| 2024/01/04 | 404 | 407 | 402 | 404 | 1,029,900 |