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

住友電設(1949)の株価時系列情報

住友電設(1949)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
2019/12/30 3,000 3,025 2,941 2,941 77,400
2019/12/27 2,969 3,055 2,935 3,010 120,000
2019/12/26 2,864 2,919 2,859 2,919 89,400
2019/12/25 2,821 2,868 2,815 2,860 53,800
2019/12/24 2,878 2,884 2,815 2,820 61,600
2019/12/23 2,873 2,883 2,842 2,846 83,500
2019/12/20 2,840 2,876 2,836 2,865 139,400
2019/12/19 2,815 2,861 2,805 2,843 152,600
2019/12/18 2,752 2,811 2,738 2,808 173,200
2019/12/17 2,660 2,726 2,649 2,723 133,100
2019/12/16 2,599 2,634 2,586 2,631 107,600
2019/12/13 2,575 2,575 2,532 2,574 102,300
2019/12/12 2,527 2,534 2,498 2,508 30,200
2019/12/11 2,542 2,542 2,510 2,526 34,100
2019/12/10 2,530 2,558 2,516 2,552 35,500
2019/12/09 2,560 2,573 2,512 2,529 38,700
2019/12/06 2,499 2,541 2,492 2,536 60,800
2019/12/05 2,460 2,492 2,448 2,489 37,300
2019/12/04 2,440 2,472 2,426 2,468 26,800
2019/12/03 2,434 2,463 2,414 2,446 58,800
2019/12/02 2,486 2,498 2,387 2,469 46,500
2019/11/29 2,524 2,529 2,484 2,486 67,200
2019/11/28 2,559 2,564 2,498 2,524 69,100
2019/11/27 2,480 2,521 2,471 2,509 79,400
2019/11/26 2,451 2,477 2,428 2,456 119,200
2019/11/25 2,430 2,446 2,425 2,444 57,400
2019/11/22 2,406 2,434 2,391 2,414 54,200
2019/11/21 2,329 2,400 2,320 2,394 70,600
2019/11/20 2,340 2,352 2,315 2,352 45,600
2019/11/19 2,358 2,380 2,344 2,360 27,000
2019/11/18 2,382 2,382 2,344 2,369 38,200
2019/11/15 2,400 2,400 2,365 2,387 45,000
2019/11/14 2,470 2,470 2,341 2,392 84,700
2019/11/13 2,470 2,473 2,441 2,454 73,000
2019/11/12 2,423 2,458 2,410 2,458 98,900
2019/11/11 2,402 2,424 2,399 2,406 73,400
2019/11/08 2,400 2,424 2,380 2,389 88,500
2019/11/07 2,353 2,381 2,340 2,378 65,100
2019/11/06 2,351 2,360 2,296 2,360 114,300
2019/11/05 2,322 2,384 2,322 2,366 77,800
2019/11/01 2,269 2,319 2,257 2,311 84,500
2019/10/31 2,249 2,318 2,217 2,269 134,600
2019/10/30 2,228 2,238 2,188 2,226 206,000
2019/10/29 2,233 2,247 2,223 2,245 111,600
2019/10/28 2,230 2,230 2,201 2,215 56,400
2019/10/25 2,191 2,209 2,177 2,209 40,500
2019/10/24 2,223 2,223 2,188 2,191 30,100
2019/10/23 2,165 2,202 2,148 2,201 57,900
2019/10/21 2,151 2,166 2,139 2,153 50,200
2019/10/18 2,166 2,189 2,138 2,140 65,300
2019/10/17 2,167 2,177 2,153 2,165 56,700
2019/10/16 2,210 2,236 2,168 2,174 50,900
2019/10/15 2,200 2,219 2,162 2,167 56,800
2019/10/11 2,135 2,159 2,125 2,159 39,200
2019/10/10 2,157 2,157 2,107 2,126 43,700
2019/10/09 2,091 2,157 2,076 2,157 44,900
2019/10/08 2,113 2,122 2,090 2,099 99,000
2019/10/07 2,129 2,130 2,083 2,107 61,300
2019/10/04 2,130 2,138 2,101 2,129 74,400
2019/10/03 2,163 2,163 2,122 2,129 81,000
2019/10/02 2,201 2,234 2,198 2,200 88,200
2019/10/01 2,208 2,242 2,208 2,224 80,000
2019/09/30 2,220 2,240 2,186 2,201 51,400
2019/09/27 2,230 2,234 2,203 2,232 74,800
2019/09/26 2,213 2,234 2,210 2,230 73,600
2019/09/25 2,198 2,213 2,182 2,209 57,900
2019/09/24 2,160 2,232 2,160 2,221 84,500
2019/09/20 2,138 2,175 2,126 2,147 69,500
2019/09/19 2,095 2,142 2,092 2,131 52,700
2019/09/18 2,117 2,125 2,074 2,094 62,100
2019/09/17 2,078 2,135 2,070 2,117 70,400
2019/09/13 2,009 2,074 2,001 2,073 93,700
2019/09/12 2,004 2,008 1,975 2,000 63,600
2019/09/11 1,975 2,006 1,958 2,001 46,300
2019/09/10 1,962 1,982 1,955 1,975 43,400
2019/09/09 1,964 1,970 1,951 1,962 30,400
2019/09/06 1,993 2,005 1,962 1,979 47,700
2019/09/05 1,970 1,996 1,954 1,993 51,700
2019/09/04 1,967 1,977 1,944 1,965 33,400
2019/09/03 1,967 1,982 1,967 1,970 22,500
2019/09/02 2,010 2,013 1,958 1,962 34,200
2019/08/30 1,989 2,023 1,977 2,013 60,600
2019/08/29 1,968 1,988 1,946 1,970 63,000
2019/08/28 1,980 1,981 1,931 1,970 87,300
2019/08/27 1,894 1,995 1,894 1,990 107,200
2019/08/26 1,835 1,891 1,811 1,881 75,300
2019/08/23 1,833 1,870 1,827 1,869 30,600
2019/08/22 1,836 1,842 1,823 1,833 28,100
2019/08/21 1,865 1,878 1,832 1,849 15,800
2019/08/20 1,873 1,878 1,862 1,876 18,700
2019/08/19 1,851 1,888 1,851 1,880 25,500
2019/08/16 1,844 1,856 1,829 1,849 33,800
2019/08/15 1,820 1,861 1,804 1,858 25,400
2019/08/14 1,849 1,865 1,837 1,865 45,600
2019/08/13 1,821 1,842 1,817 1,819 31,900
2019/08/09 1,852 1,854 1,820 1,833 21,800
2019/08/08 1,810 1,846 1,810 1,838 24,000
2019/08/07 1,818 1,860 1,805 1,828 31,300
2019/08/06 1,771 1,831 1,759 1,822 45,200
2019/08/05 1,820 1,830 1,788 1,811 46,300
2019/08/02 1,840 1,880 1,825 1,836 69,800
2019/08/01 1,894 1,916 1,860 1,862 62,200
2019/07/31 1,948 2,010 1,929 1,941 137,400
2019/07/30 1,830 1,938 1,800 1,931 108,700
2019/07/29 1,840 1,840 1,821 1,827 26,700
2019/07/26 1,833 1,834 1,811 1,834 32,700
2019/07/25 1,787 1,824 1,787 1,812 23,800
2019/07/24 1,786 1,791 1,772 1,786 28,400
2019/07/23 1,779 1,800 1,767 1,790 19,900
2019/07/22 1,799 1,804 1,785 1,788 18,700
2019/07/19 1,781 1,804 1,777 1,800 28,900
2019/07/18 1,806 1,808 1,763 1,771 51,700
2019/07/17 1,814 1,825 1,788 1,811 17,900
2019/07/16 1,810 1,824 1,805 1,814 44,500
2019/07/12 1,803 1,813 1,798 1,804 25,900
2019/07/11 1,760 1,842 1,760 1,803 56,400
2019/07/10 1,757 1,761 1,739 1,751 30,900
2019/07/09 1,738 1,772 1,730 1,757 37,700
2019/07/08 1,722 1,740 1,718 1,729 43,400
2019/07/05 1,738 1,746 1,713 1,721 34,300
2019/07/04 1,753 1,754 1,737 1,738 31,100
2019/07/03 1,739 1,765 1,715 1,750 81,500
2019/07/02 1,738 1,747 1,722 1,746 81,100
2019/07/01 1,734 1,754 1,714 1,754 71,700
2019/06/28 1,715 1,719 1,677 1,710 48,400
2019/06/27 1,705 1,717 1,697 1,716 21,200
2019/06/26 1,726 1,754 1,704 1,704 53,800
2019/06/25 1,748 1,777 1,745 1,755 79,500
2019/06/24 1,721 1,757 1,719 1,751 25,800
2019/06/21 1,728 1,734 1,705 1,723 55,400
2019/06/20 1,715 1,735 1,704 1,722 66,400
2019/06/19 1,722 1,741 1,700 1,709 82,800
2019/06/18 1,738 1,757 1,710 1,712 53,500
2019/06/17 1,735 1,766 1,728 1,735 36,100
2019/06/14 1,722 1,740 1,713 1,735 43,100
2019/06/13 1,756 1,756 1,717 1,724 49,100
2019/06/12 1,800 1,806 1,775 1,778 56,700
2019/06/11 1,786 1,808 1,776 1,802 22,400
2019/06/10 1,800 1,808 1,789 1,800 27,200
2019/06/07 1,765 1,783 1,762 1,774 32,800
2019/06/06 1,769 1,775 1,754 1,755 19,700
2019/06/05 1,748 1,758 1,736 1,758 43,000
2019/06/04 1,662 1,715 1,662 1,713 41,900
2019/06/03 1,614 1,655 1,603 1,650 32,500
2019/05/31 1,642 1,647 1,622 1,638 46,900
2019/05/30 1,636 1,653 1,620 1,653 28,900
2019/05/29 1,651 1,666 1,625 1,656 30,500
2019/05/28 1,685 1,685 1,652 1,674 57,400
2019/05/27 1,704 1,704 1,677 1,681 23,600
2019/05/24 1,677 1,712 1,673 1,704 30,200
2019/05/23 1,704 1,709 1,689 1,702 55,600
2019/05/22 1,703 1,731 1,703 1,718 35,500
2019/05/21 1,740 1,740 1,689 1,708 37,000
2019/05/20 1,756 1,772 1,733 1,739 27,200
2019/05/17 1,779 1,781 1,762 1,770 17,600
2019/05/16 1,792 1,792 1,758 1,775 30,000
2019/05/15 1,817 1,817 1,757 1,777 29,000
2019/05/14 1,741 1,800 1,727 1,800 44,600
2019/05/13 1,828 1,857 1,808 1,821 31,500
2019/05/10 1,826 1,885 1,825 1,830 70,600
2019/05/09 1,850 1,869 1,814 1,825 106,600
2019/05/08 1,899 1,899 1,858 1,874 48,400
2019/05/07 1,900 1,903 1,862 1,876 58,600
2019/04/26 1,883 1,909 1,873 1,903 49,700
2019/04/25 1,909 1,909 1,880 1,889 52,500
2019/04/24 1,902 1,915 1,892 1,894 62,400
2019/04/23 1,894 1,903 1,882 1,902 42,200
2019/04/22 1,891 1,906 1,884 1,898 18,100
2019/04/19 1,894 1,913 1,894 1,900 9,000
2019/04/18 1,912 1,913 1,872 1,884 44,400
2019/04/17 1,935 1,943 1,926 1,929 29,900
2019/04/16 1,922 1,936 1,916 1,928 20,600
2019/04/15 1,902 1,934 1,902 1,932 49,300
2019/04/12 1,886 1,887 1,873 1,875 15,000
2019/04/11 1,868 1,882 1,868 1,872 50,900
2019/04/10 1,864 1,881 1,851 1,880 41,900
2019/04/09 1,896 1,897 1,868 1,886 21,900
2019/04/08 1,909 1,912 1,895 1,904 18,900
2019/04/05 1,920 1,928 1,907 1,913 15,200
2019/04/04 1,877 1,928 1,877 1,920 66,800
2019/04/03 1,849 1,883 1,849 1,877 31,300
2019/04/02 1,890 1,899 1,867 1,867 35,100
2019/04/01 1,897 1,924 1,892 1,894 30,400
2019/03/29 1,892 1,923 1,873 1,878 26,300
2019/03/28 1,882 1,909 1,864 1,890 49,200
2019/03/27 1,869 1,901 1,836 1,901 42,400
2019/03/26 1,834 1,909 1,834 1,908 73,700
2019/03/25 1,848 1,848 1,813 1,818 41,700
2019/03/22 1,860 1,890 1,846 1,870 88,900
2019/03/20 1,836 1,852 1,824 1,843 80,700
2019/03/19 1,839 1,850 1,833 1,842 33,000
2019/03/18 1,863 1,865 1,845 1,857 52,200
2019/03/15 1,838 1,853 1,827 1,845 39,800
2019/03/14 1,850 1,850 1,825 1,829 39,800
2019/03/13 1,846 1,883 1,827 1,833 18,500
2019/03/12 1,854 1,872 1,833 1,857 39,800
2019/03/11 1,845 1,846 1,815 1,830 69,300
2019/03/08 1,899 1,900 1,838 1,843 59,200
2019/03/07 1,929 1,939 1,910 1,939 54,600
2019/03/06 1,934 1,939 1,922 1,934 37,600
2019/03/05 1,911 1,923 1,911 1,922 25,200
2019/03/04 1,926 1,930 1,909 1,923 40,200
2019/03/01 1,922 1,938 1,903 1,925 42,600
2019/02/28 1,930 1,954 1,930 1,935 85,000
2019/02/27 1,900 1,950 1,900 1,919 120,800
2019/02/26 1,856 1,891 1,846 1,880 63,100
2019/02/25 1,861 1,891 1,853 1,864 26,300
2019/02/22 1,849 1,865 1,822 1,863 66,600
2019/02/21 1,840 1,859 1,822 1,850 30,100
2019/02/20 1,884 1,884 1,840 1,857 29,800
2019/02/19 1,860 1,873 1,841 1,873 21,400
2019/02/18 1,900 1,913 1,861 1,872 24,200
2019/02/15 1,843 1,863 1,809 1,860 31,000
2019/02/14 1,892 1,923 1,855 1,881 35,100
2019/02/13 1,863 1,925 1,863 1,916 59,400
2019/02/12 1,800 1,891 1,800 1,872 63,100
2019/02/08 1,775 1,835 1,775 1,800 45,500
2019/02/07 1,771 1,802 1,768 1,795 38,700
2019/02/06 1,822 1,833 1,779 1,789 22,100
2019/02/05 1,833 1,845 1,801 1,814 30,700
2019/02/04 1,785 1,846 1,767 1,840 49,500
2019/02/01 1,779 1,792 1,750 1,759 24,800
2019/01/31 1,718 1,812 1,717 1,779 57,600
2019/01/30 1,742 1,753 1,711 1,711 53,300
2019/01/29 1,725 1,745 1,712 1,741 24,800
2019/01/28 1,741 1,769 1,724 1,724 26,400
2019/01/25 1,793 1,816 1,756 1,757 32,200
2019/01/24 1,766 1,789 1,750 1,785 24,900
2019/01/23 1,802 1,811 1,761 1,766 25,500
2019/01/22 1,821 1,853 1,804 1,827 30,200
2019/01/21 1,812 1,834 1,800 1,828 26,400
2019/01/18 1,740 1,809 1,740 1,787 25,800
2019/01/17 1,736 1,757 1,717 1,740 44,800
2019/01/16 1,757 1,763 1,711 1,736 29,500
2019/01/15 1,768 1,784 1,741 1,747 27,400
2019/01/11 1,773 1,799 1,759 1,769 25,500
2019/01/10 1,817 1,818 1,763 1,771 42,000
2019/01/09 1,822 1,833 1,804 1,810 40,200
2019/01/08 1,801 1,835 1,796 1,822 53,300
2019/01/07 1,836 1,849 1,788 1,799 38,700
2019/01/04 1,781 1,788 1,754 1,762 32,900

このページの先頭へ