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
2020/12/30 2,625 2,641 2,566 2,625 44,400
2020/12/29 2,598 2,623 2,569 2,616 30,100
2020/12/28 2,540 2,590 2,535 2,566 38,800
2020/12/25 2,503 2,542 2,496 2,542 15,800
2020/12/24 2,420 2,489 2,420 2,475 31,300
2020/12/23 2,454 2,454 2,426 2,431 19,800
2020/12/22 2,449 2,467 2,430 2,450 19,500
2020/12/21 2,479 2,506 2,464 2,487 35,400
2020/12/18 2,530 2,530 2,499 2,507 29,500
2020/12/17 2,615 2,615 2,544 2,549 25,000
2020/12/16 2,614 2,632 2,563 2,593 34,200
2020/12/15 2,640 2,650 2,600 2,614 25,900
2020/12/14 2,633 2,690 2,633 2,660 32,100
2020/12/11 2,617 2,629 2,568 2,624 27,400
2020/12/10 2,626 2,634 2,595 2,607 18,500
2020/12/09 2,668 2,679 2,618 2,643 16,700
2020/12/08 2,607 2,651 2,604 2,650 19,700
2020/12/07 2,620 2,620 2,587 2,614 23,200
2020/12/04 2,656 2,659 2,600 2,617 11,300
2020/12/03 2,640 2,675 2,615 2,664 31,200
2020/12/02 2,616 2,649 2,590 2,633 61,000
2020/12/01 2,588 2,650 2,573 2,621 43,600
2020/11/30 2,734 2,759 2,594 2,594 77,600
2020/11/27 2,616 2,754 2,605 2,735 66,800
2020/11/26 2,645 2,648 2,601 2,605 28,800
2020/11/25 2,813 2,813 2,659 2,666 32,700
2020/11/24 2,867 2,867 2,779 2,788 31,600
2020/11/20 2,751 2,802 2,705 2,784 33,000
2020/11/19 2,784 2,784 2,732 2,753 79,600
2020/11/18 2,861 2,902 2,741 2,752 74,800
2020/11/17 2,950 2,954 2,853 2,882 57,500
2020/11/16 2,894 2,943 2,862 2,915 48,500
2020/11/13 2,866 2,887 2,836 2,844 68,900
2020/11/12 2,878 2,895 2,834 2,857 89,500
2020/11/11 2,853 2,894 2,804 2,852 61,600
2020/11/10 2,807 2,833 2,710 2,818 83,500
2020/11/09 2,815 2,822 2,757 2,778 49,500
2020/11/06 2,706 2,816 2,683 2,765 83,400
2020/11/05 2,596 2,744 2,559 2,706 75,300
2020/11/04 2,520 2,632 2,509 2,589 49,700
2020/11/02 2,478 2,536 2,425 2,505 46,700
2020/10/30 2,508 2,542 2,453 2,478 32,600
2020/10/29 2,451 2,534 2,449 2,508 41,200
2020/10/28 2,453 2,453 2,406 2,450 24,900
2020/10/27 2,476 2,506 2,446 2,484 23,200
2020/10/26 2,457 2,510 2,457 2,502 21,100
2020/10/23 2,451 2,464 2,396 2,439 25,500
2020/10/22 2,479 2,487 2,455 2,464 20,100
2020/10/21 2,485 2,513 2,476 2,500 15,700
2020/10/20 2,565 2,565 2,491 2,492 21,400
2020/10/19 2,536 2,555 2,521 2,552 17,300
2020/10/16 2,557 2,580 2,495 2,504 19,000
2020/10/15 2,557 2,560 2,511 2,549 22,600
2020/10/14 2,532 2,579 2,526 2,545 21,600
2020/10/13 2,523 2,558 2,502 2,550 20,000
2020/10/12 2,548 2,548 2,483 2,511 21,100
2020/10/09 2,551 2,577 2,532 2,564 18,500
2020/10/08 2,523 2,585 2,516 2,552 33,700
2020/10/07 2,518 2,538 2,486 2,524 20,100
2020/10/06 2,557 2,562 2,498 2,516 23,700
2020/10/05 2,507 2,574 2,499 2,518 41,000
2020/10/02 2,447 2,500 2,442 2,490 53,400
2020/09/30 2,540 2,540 2,456 2,460 28,100
2020/09/29 2,570 2,587 2,500 2,540 44,600
2020/09/28 2,500 2,589 2,500 2,573 53,500
2020/09/25 2,478 2,487 2,430 2,471 27,900
2020/09/24 2,478 2,478 2,416 2,428 23,600
2020/09/23 2,415 2,476 2,415 2,466 29,700
2020/09/18 2,438 2,505 2,437 2,488 42,200
2020/09/17 2,406 2,446 2,392 2,438 16,600
2020/09/16 2,363 2,432 2,355 2,423 32,600
2020/09/15 2,417 2,417 2,333 2,358 25,500
2020/09/14 2,399 2,436 2,392 2,417 27,300
2020/09/11 2,326 2,362 2,315 2,356 40,700
2020/09/10 2,295 2,337 2,254 2,324 30,800
2020/09/09 2,251 2,285 2,221 2,284 45,600
2020/09/08 2,284 2,311 2,264 2,301 25,800
2020/09/07 2,290 2,318 2,269 2,285 21,900
2020/09/04 2,266 2,295 2,247 2,283 25,400
2020/09/03 2,250 2,299 2,250 2,294 18,200
2020/09/02 2,211 2,246 2,211 2,245 10,000
2020/09/01 2,237 2,243 2,195 2,231 20,300
2020/08/31 2,219 2,272 2,201 2,238 26,300
2020/08/28 2,276 2,284 2,150 2,197 77,000
2020/08/27 2,252 2,255 2,220 2,241 12,400
2020/08/26 2,276 2,285 2,264 2,277 12,700
2020/08/25 2,228 2,293 2,228 2,285 20,900
2020/08/24 2,256 2,265 2,189 2,220 46,700
2020/08/21 2,278 2,301 2,244 2,256 18,900
2020/08/20 2,286 2,308 2,262 2,262 28,300
2020/08/19 2,344 2,344 2,318 2,326 13,100
2020/08/18 2,354 2,377 2,331 2,354 32,200
2020/08/17 2,320 2,359 2,316 2,346 26,200
2020/08/14 2,329 2,332 2,283 2,315 22,200
2020/08/13 2,304 2,311 2,258 2,288 34,700
2020/08/12 2,248 2,300 2,228 2,293 35,800
2020/08/11 2,154 2,230 2,154 2,229 43,800
2020/08/07 2,150 2,154 2,133 2,140 24,000
2020/08/06 2,222 2,237 2,143 2,165 16,300
2020/08/05 2,172 2,175 2,146 2,172 15,900
2020/08/04 2,161 2,201 2,143 2,191 28,400
2020/08/03 2,175 2,196 2,140 2,182 25,600
2020/07/31 2,263 2,268 2,140 2,148 62,400
2020/07/30 2,401 2,420 2,270 2,343 81,000
2020/07/29 2,425 2,425 2,375 2,390 18,800
2020/07/28 2,391 2,409 2,370 2,409 37,900
2020/07/27 2,372 2,401 2,361 2,389 49,600
2020/07/22 2,385 2,422 2,385 2,385 17,000
2020/07/21 2,434 2,434 2,371 2,385 47,000
2020/07/20 2,466 2,466 2,396 2,455 19,000
2020/07/17 2,443 2,479 2,434 2,475 18,600
2020/07/16 2,396 2,460 2,391 2,443 46,800
2020/07/15 2,432 2,432 2,329 2,360 59,400
2020/07/14 2,394 2,422 2,377 2,422 25,100
2020/07/13 2,346 2,394 2,346 2,394 19,500
2020/07/10 2,333 2,383 2,282 2,309 42,900
2020/07/09 2,359 2,393 2,325 2,373 42,200
2020/07/08 2,378 2,419 2,359 2,359 28,700
2020/07/07 2,443 2,443 2,406 2,417 18,600
2020/07/06 2,367 2,436 2,365 2,436 24,300
2020/07/03 2,344 2,364 2,334 2,362 16,700
2020/07/02 2,397 2,406 2,318 2,322 36,200
2020/07/01 2,400 2,408 2,375 2,385 49,600
2020/06/30 2,400 2,459 2,377 2,384 35,900
2020/06/29 2,341 2,390 2,341 2,360 29,000
2020/06/26 2,381 2,397 2,364 2,385 23,400
2020/06/25 2,350 2,358 2,330 2,337 24,100
2020/06/24 2,388 2,388 2,318 2,351 24,000
2020/06/23 2,380 2,412 2,355 2,390 25,800
2020/06/22 2,392 2,430 2,363 2,367 45,900
2020/06/19 2,391 2,394 2,339 2,390 50,300
2020/06/18 2,334 2,373 2,320 2,362 45,500
2020/06/17 2,316 2,348 2,310 2,331 29,700
2020/06/16 2,275 2,340 2,275 2,312 56,100
2020/06/15 2,262 2,273 2,243 2,244 47,200
2020/06/12 2,169 2,264 2,129 2,262 153,800
2020/06/11 2,388 2,388 2,315 2,319 50,900
2020/06/10 2,440 2,467 2,391 2,398 51,100
2020/06/09 2,460 2,460 2,421 2,438 52,200
2020/06/08 2,515 2,520 2,433 2,460 79,100
2020/06/05 2,535 2,535 2,487 2,513 45,400
2020/06/04 2,620 2,621 2,531 2,537 60,000
2020/06/03 2,600 2,612 2,584 2,598 56,800
2020/06/02 2,529 2,595 2,529 2,590 36,200
2020/06/01 2,535 2,538 2,485 2,529 25,000
2020/05/29 2,584 2,597 2,503 2,503 87,400
2020/05/28 2,619 2,634 2,570 2,633 55,900
2020/05/27 2,585 2,595 2,544 2,577 47,800
2020/05/26 2,615 2,624 2,550 2,575 44,500
2020/05/25 2,544 2,590 2,528 2,588 18,000
2020/05/22 2,549 2,569 2,515 2,531 22,400
2020/05/21 2,582 2,582 2,528 2,558 26,200
2020/05/20 2,595 2,644 2,558 2,584 49,200
2020/05/19 2,559 2,630 2,549 2,602 69,400
2020/05/18 2,494 2,524 2,431 2,509 99,200
2020/05/15 2,488 2,488 2,430 2,445 42,100
2020/05/14 2,411 2,465 2,396 2,435 42,000
2020/05/13 2,349 2,396 2,342 2,396 18,700
2020/05/12 2,370 2,382 2,354 2,375 14,400
2020/05/11 2,300 2,366 2,300 2,366 17,400
2020/05/08 2,265 2,301 2,240 2,299 25,700
2020/05/07 2,240 2,253 2,220 2,243 13,600
2020/05/01 2,237 2,256 2,217 2,250 22,000
2020/04/30 2,288 2,288 2,226 2,257 35,500
2020/04/28 2,258 2,258 2,185 2,244 22,300
2020/04/27 2,230 2,253 2,180 2,221 21,500
2020/04/24 2,160 2,202 2,126 2,200 33,600
2020/04/23 2,108 2,150 2,100 2,150 40,400
2020/04/22 2,108 2,127 2,080 2,101 30,100
2020/04/21 2,084 2,107 2,043 2,107 34,500
2020/04/20 2,152 2,160 2,108 2,109 25,200
2020/04/17 2,210 2,212 2,148 2,175 31,900
2020/04/16 2,100 2,193 2,081 2,190 33,900
2020/04/15 2,220 2,220 2,108 2,118 48,000
2020/04/14 2,164 2,181 2,139 2,175 29,400
2020/04/13 2,204 2,218 2,165 2,172 30,100
2020/04/10 2,161 2,246 2,113 2,246 55,500
2020/04/09 2,126 2,162 2,090 2,153 44,900
2020/04/08 2,127 2,135 2,073 2,108 56,600
2020/04/07 2,123 2,160 2,058 2,127 54,600
2020/04/06 2,000 2,088 1,969 2,075 54,500
2020/04/03 1,998 2,043 1,965 2,032 64,600
2020/04/02 2,014 2,050 1,961 1,981 40,200
2020/04/01 2,173 2,173 2,045 2,051 75,800
2020/03/31 2,230 2,271 2,180 2,223 55,200
2020/03/30 2,272 2,290 2,176 2,280 68,700
2020/03/27 2,228 2,295 2,186 2,295 86,400
2020/03/26 2,100 2,152 2,036 2,140 77,300
2020/03/25 2,035 2,101 2,008 2,100 58,000
2020/03/24 1,965 2,080 1,947 1,995 86,700
2020/03/23 1,832 1,923 1,768 1,912 96,700
2020/03/19 1,898 1,898 1,762 1,831 116,600
2020/03/18 1,914 1,914 1,776 1,778 101,500
2020/03/17 1,713 1,911 1,713 1,889 98,100
2020/03/16 1,832 1,860 1,770 1,771 82,100
2020/03/13 1,701 1,818 1,673 1,798 125,700
2020/03/12 1,905 1,929 1,839 1,873 100,300
2020/03/11 1,968 2,027 1,950 1,950 97,400
2020/03/10 1,927 2,028 1,883 2,018 109,400
2020/03/09 2,034 2,078 1,977 2,004 94,700
2020/03/06 2,163 2,185 2,119 2,119 57,600
2020/03/05 2,206 2,216 2,178 2,192 60,900
2020/03/04 2,156 2,210 2,147 2,195 66,100
2020/03/03 2,284 2,290 2,184 2,184 58,300
2020/03/02 2,192 2,276 2,178 2,244 73,400
2020/02/28 2,260 2,268 2,190 2,213 73,900
2020/02/27 2,332 2,351 2,290 2,310 73,200
2020/02/26 2,284 2,360 2,284 2,353 94,700
2020/02/25 2,265 2,365 2,257 2,334 88,800
2020/02/21 2,433 2,449 2,407 2,410 62,000
2020/02/20 2,491 2,502 2,448 2,461 41,100
2020/02/19 2,446 2,486 2,446 2,461 32,600
2020/02/18 2,481 2,500 2,444 2,466 58,000
2020/02/17 2,500 2,517 2,478 2,510 43,800
2020/02/14 2,525 2,525 2,488 2,516 33,500
2020/02/13 2,540 2,540 2,509 2,526 39,900
2020/02/12 2,547 2,593 2,534 2,545 45,600
2020/02/10 2,518 2,548 2,511 2,546 45,500
2020/02/07 2,500 2,531 2,489 2,525 91,900
2020/02/06 2,594 2,624 2,576 2,581 71,100
2020/02/05 2,586 2,613 2,577 2,582 66,600
2020/02/04 2,582 2,585 2,534 2,568 58,900
2020/02/03 2,580 2,619 2,575 2,600 61,000
2020/01/31 2,688 2,744 2,655 2,660 61,600
2020/01/30 2,687 2,733 2,622 2,670 109,700
2020/01/29 2,740 2,767 2,722 2,733 35,900
2020/01/28 2,737 2,752 2,701 2,737 70,400
2020/01/27 2,718 2,757 2,701 2,738 75,000
2020/01/24 2,839 2,850 2,810 2,814 36,400
2020/01/23 2,852 2,861 2,816 2,834 70,900
2020/01/22 2,895 2,898 2,830 2,875 80,100
2020/01/21 2,840 2,895 2,829 2,890 91,900
2020/01/20 2,757 2,814 2,742 2,804 66,800
2020/01/17 2,714 2,737 2,710 2,720 40,000
2020/01/16 2,733 2,748 2,679 2,713 42,500
2020/01/15 2,742 2,775 2,696 2,726 78,700
2020/01/14 2,782 2,816 2,734 2,755 120,300
2020/01/10 2,821 2,821 2,767 2,776 65,500
2020/01/09 2,846 2,856 2,818 2,826 40,700
2020/01/08 2,874 2,881 2,816 2,837 74,600
2020/01/07 2,884 2,911 2,855 2,896 90,200
2020/01/06 2,893 2,938 2,876 2,895 80,900

このページの先頭へ