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

住友商事(8053)の株価時系列情報

住友商事(8053)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
2024/03/28 3,652 3,673 3,611 3,630 4,056,400
2024/03/27 3,719 3,752 3,707 3,726 4,890,100
2024/03/26 3,695 3,711 3,673 3,697 2,925,200
2024/03/25 3,735 3,736 3,692 3,695 3,317,600
2024/03/22 3,749 3,766 3,705 3,734 3,804,500
2024/03/21 3,634 3,721 3,630 3,721 5,631,000
2024/03/19 3,540 3,586 3,518 3,585 3,010,800
2024/03/18 3,563 3,580 3,538 3,541 2,974,600
2024/03/15 3,447 3,534 3,440 3,523 6,139,300
2024/03/14 3,400 3,432 3,377 3,432 2,969,600
2024/03/13 3,453 3,467 3,363 3,379 3,155,200
2024/03/12 3,408 3,409 3,329 3,408 4,727,200
2024/03/11 3,545 3,546 3,414 3,462 4,974,900
2024/03/08 3,574 3,617 3,552 3,587 3,425,000
2024/03/07 3,600 3,632 3,568 3,581 2,985,800
2024/03/06 3,579 3,589 3,545 3,587 2,670,200
2024/03/05 3,538 3,584 3,516 3,582 2,780,100
2024/03/04 3,580 3,580 3,533 3,543 2,345,600
2024/03/01 3,518 3,562 3,512 3,553 3,075,800
2024/02/29 3,546 3,553 3,468 3,507 5,376,800
2024/02/28 3,558 3,573 3,517 3,528 4,056,600
2024/02/27 3,613 3,625 3,554 3,557 4,074,400
2024/02/26 3,647 3,659 3,602 3,613 3,698,700
2024/02/22 3,584 3,605 3,568 3,605 3,082,500
2024/02/21 3,589 3,620 3,537 3,554 2,998,400
2024/02/20 3,647 3,647 3,561 3,569 2,864,100
2024/02/19 3,549 3,610 3,546 3,605 3,382,700
2024/02/16 3,492 3,562 3,490 3,521 4,950,300
2024/02/15 3,486 3,503 3,427 3,455 3,506,400
2024/02/14 3,416 3,439 3,393 3,435 3,404,400
2024/02/13 3,370 3,434 3,358 3,434 5,045,700
2024/02/09 3,358 3,359 3,313 3,323 3,928,300
2024/02/08 3,357 3,369 3,316 3,358 3,316,400
2024/02/07 3,302 3,358 3,287 3,357 4,049,300
2024/02/06 3,325 3,348 3,309 3,322 3,947,800
2024/02/05 3,400 3,404 3,292 3,308 6,295,600
2024/02/02 3,394 3,398 3,349 3,359 3,345,300
2024/02/01 3,385 3,415 3,372 3,393 2,954,300
2024/01/31 3,359 3,415 3,349 3,415 3,337,700
2024/01/30 3,373 3,377 3,344 3,346 2,213,500
2024/01/29 3,329 3,385 3,323 3,384 3,215,700
2024/01/26 3,338 3,338 3,295 3,297 2,979,800
2024/01/25 3,333 3,365 3,323 3,348 2,510,300
2024/01/24 3,384 3,384 3,312 3,316 3,193,600
2024/01/23 3,391 3,427 3,347 3,356 2,914,000
2024/01/22 3,364 3,384 3,339 3,384 2,751,700
2024/01/19 3,374 3,379 3,326 3,344 2,534,500
2024/01/18 3,348 3,373 3,308 3,312 2,699,900
2024/01/17 3,334 3,423 3,318 3,330 5,263,500
2024/01/16 3,348 3,355 3,319 3,322 2,370,300
2024/01/15 3,288 3,380 3,277 3,357 3,806,200
2024/01/12 3,289 3,319 3,266 3,289 4,976,300
2024/01/11 3,224 3,278 3,218 3,256 4,434,800
2024/01/10 3,161 3,199 3,153 3,189 3,423,600
2024/01/09 3,188 3,199 3,120 3,132 2,767,100
2024/01/05 3,146 3,171 3,142 3,147 3,380,500
2024/01/04 3,060 3,142 3,035 3,136 3,308,400
2023/12/29 3,095 3,118 3,063 3,076 2,423,600
2023/12/28 3,079 3,095 3,068 3,086 1,575,300
2023/12/27 3,069 3,093 3,067 3,092 2,515,200
2023/12/26 3,045 3,055 3,033 3,052 1,738,200
2023/12/25 3,071 3,073 3,038 3,044 989,800
2023/12/22 3,037 3,061 3,031 3,055 1,859,900
2023/12/21 3,032 3,040 3,018 3,036 2,174,700
2023/12/20 3,066 3,079 3,051 3,061 2,455,200
2023/12/19 2,991 3,054 2,976 3,045 3,588,000
2023/12/18 2,990 3,011 2,967 3,009 2,521,100
2023/12/15 3,048 3,049 3,005 3,011 3,533,400
2023/12/14 3,050 3,050 2,996 3,006 3,512,400
2023/12/13 3,100 3,100 3,065 3,081 1,831,900
2023/12/12 3,129 3,131 3,081 3,088 2,091,000
2023/12/11 3,091 3,120 3,076 3,117 3,006,300
2023/12/08 3,073 3,082 3,032 3,050 4,600,100
2023/12/07 3,141 3,148 3,103 3,108 2,771,500
2023/12/06 3,100 3,170 3,099 3,160 2,764,100
2023/12/05 3,110 3,134 3,105 3,107 2,550,600
2023/12/04 3,134 3,154 3,109 3,133 2,228,200
2023/12/01 3,140 3,174 3,140 3,164 3,075,400
2023/11/30 3,110 3,117 3,069 3,100 6,750,400
2023/11/29 3,154 3,174 3,123 3,128 1,942,600
2023/11/28 3,154 3,187 3,150 3,178 2,314,700
2023/11/27 3,185 3,188 3,142 3,148 1,995,900
2023/11/24 3,190 3,194 3,167 3,170 1,906,500
2023/11/22 3,145 3,189 3,137 3,154 2,128,600
2023/11/21 3,190 3,192 3,137 3,152 2,585,600
2023/11/20 3,248 3,255 3,194 3,199 2,955,300
2023/11/17 3,208 3,252 3,198 3,245 2,479,100
2023/11/16 3,250 3,276 3,201 3,223 3,193,900
2023/11/15 3,297 3,308 3,253 3,253 3,729,600
2023/11/14 3,270 3,311 3,253 3,253 3,177,000
2023/11/13 3,299 3,307 3,220 3,223 3,712,600
2023/11/10 3,180 3,270 3,180 3,267 5,717,400
2023/11/09 3,153 3,212 3,133 3,207 3,687,400
2023/11/08 3,207 3,207 3,096 3,136 5,024,200
2023/11/07 3,192 3,224 3,181 3,207 6,102,000
2023/11/06 3,100 3,200 3,100 3,199 8,472,500
2023/11/02 3,050 3,082 2,972 3,060 7,879,300
2023/11/01 3,010 3,048 2,996 3,010 4,378,800
2023/10/31 2,948 2,950 2,864 2,939 6,944,300
2023/10/30 2,959 2,965 2,925 2,949 2,732,200
2023/10/27 2,956 2,993 2,944 2,989 2,569,700
2023/10/26 2,925 2,953 2,911 2,936 2,594,500
2023/10/25 2,943 2,983 2,938 2,952 2,036,200
2023/10/24 2,920 2,936 2,852 2,912 3,039,800
2023/10/23 2,923 2,941 2,902 2,902 2,189,500
2023/10/20 2,910 2,971 2,906 2,951 2,494,400
2023/10/19 2,950 2,965 2,927 2,939 2,654,700
2023/10/18 3,019 3,033 2,989 2,998 3,251,100
2023/10/17 3,024 3,026 2,981 3,001 3,616,800
2023/10/16 3,003 3,027 2,982 2,997 2,879,100
2023/10/13 3,000 3,025 2,979 3,005 3,455,700
2023/10/12 2,975 3,037 2,972 3,033 4,564,000
2023/10/11 2,970 2,994 2,948 2,970 4,649,000
2023/10/10 2,925 2,971 2,917 2,965 5,111,100
2023/10/06 2,840 2,883 2,828 2,846 4,446,700
2023/10/05 2,786 2,820 2,739 2,811 5,559,600
2023/10/04 2,852 2,852 2,749 2,761 7,520,600
2023/10/03 2,944 2,944 2,894 2,913 4,662,900
2023/10/02 2,997 3,033 2,963 2,965 5,011,100
2023/09/29 3,054 3,073 2,974 2,984 7,664,200
2023/09/28 3,090 3,130 3,068 3,080 4,609,800
2023/09/27 3,146 3,151 3,104 3,151 5,562,200
2023/09/26 3,180 3,180 3,148 3,159 3,644,900
2023/09/25 3,191 3,193 3,156 3,169 2,749,900
2023/09/22 3,170 3,178 3,132 3,159 4,699,000
2023/09/21 3,200 3,227 3,195 3,200 3,680,700
2023/09/20 3,233 3,236 3,187 3,198 4,441,300
2023/09/19 3,155 3,219 3,142 3,216 4,951,800
2023/09/15 3,145 3,175 3,135 3,159 7,069,000
2023/09/14 3,082 3,119 3,077 3,112 4,220,300
2023/09/13 3,074 3,093 3,062 3,083 2,523,700
2023/09/12 3,108 3,109 3,060 3,066 3,270,300
2023/09/11 3,092 3,104 3,077 3,096 3,197,700
2023/09/08 3,077 3,093 3,063 3,064 4,837,600
2023/09/07 3,121 3,149 3,111 3,111 3,978,800
2023/09/06 3,113 3,128 3,102 3,124 3,791,800
2023/09/05 3,095 3,105 3,074 3,105 4,454,100
2023/09/04 3,055 3,106 3,043 3,105 5,554,800
2023/09/01 2,990 3,050 2,981 3,044 5,227,900
2023/08/31 2,951 2,999 2,942 2,999 12,966,400
2023/08/30 2,953 2,968 2,943 2,955 4,490,500
2023/08/29 2,958 2,960 2,926 2,932 2,711,700
2023/08/28 2,921 2,944 2,910 2,944 2,223,000
2023/08/25 2,874 2,897 2,866 2,891 2,802,300
2023/08/24 2,910 2,919 2,899 2,905 2,468,500
2023/08/23 2,888 2,903 2,882 2,901 2,340,200
2023/08/22 2,885 2,916 2,879 2,912 2,641,000
2023/08/21 2,890 2,893 2,856 2,862 2,872,800
2023/08/18 2,850 2,886 2,843 2,878 3,400,600
2023/08/17 2,900 2,904 2,839 2,873 4,460,700
2023/08/16 2,940 2,954 2,921 2,924 3,946,300
2023/08/15 2,978 2,995 2,965 2,971 3,129,800
2023/08/14 2,986 2,995 2,939 2,950 3,717,100
2023/08/10 2,963 2,980 2,955 2,978 3,530,000
2023/08/09 2,980 2,992 2,956 2,959 3,419,300
2023/08/08 2,950 2,967 2,935 2,955 3,456,700
2023/08/07 2,930 2,936 2,893 2,923 4,532,600
2023/08/04 2,922 2,958 2,892 2,955 6,732,400
2023/08/03 2,979 3,035 2,944 2,957 8,123,900
2023/08/02 3,015 3,047 2,991 3,000 4,229,500
2023/08/01 3,069 3,089 3,023 3,059 4,100,200
2023/07/31 3,041 3,075 3,034 3,047 6,140,700
2023/07/28 2,966 3,019 2,949 2,996 6,751,600
2023/07/27 2,986 3,000 2,973 2,997 3,122,300
2023/07/26 3,014 3,017 2,981 2,987 2,734,600
2023/07/25 2,993 3,015 2,980 3,015 2,834,500
2023/07/24 2,988 3,008 2,982 2,993 3,330,800
2023/07/21 2,975 2,980 2,947 2,969 3,203,200
2023/07/20 2,985 2,999 2,966 2,972 3,286,000
2023/07/19 2,963 2,982 2,954 2,982 3,483,900
2023/07/18 2,890 2,953 2,890 2,939 2,469,300
2023/07/14 2,934 2,954 2,885 2,927 3,471,300
2023/07/13 2,895 2,957 2,872 2,934 4,066,600
2023/07/12 2,980 2,985 2,895 2,896 4,474,500
2023/07/11 2,987 2,997 2,952 2,965 3,537,200
2023/07/10 2,993 3,008 2,948 2,954 4,407,800
2023/07/07 2,989 3,004 2,964 2,973 4,285,800
2023/07/06 3,026 3,032 2,994 3,012 3,854,400
2023/07/05 3,042 3,054 3,019 3,049 3,559,200
2023/07/04 3,042 3,054 3,021 3,050 3,921,300
2023/07/03 3,055 3,083 3,050 3,080 3,275,000
2023/06/30 3,049 3,053 3,017 3,041 5,209,700
2023/06/29 3,091 3,109 3,053 3,065 5,101,200
2023/06/28 3,042 3,099 3,003 3,097 4,990,900
2023/06/27 3,055 3,082 2,988 3,023 5,587,000
2023/06/26 3,031 3,063 2,991 3,042 5,572,800
2023/06/23 3,180 3,184 3,022 3,060 8,035,000
2023/06/22 3,090 3,202 3,088 3,157 7,361,800
2023/06/21 3,070 3,108 3,042 3,098 6,386,800
2023/06/20 3,128 3,153 3,059 3,103 11,308,700
2023/06/19 3,100 3,104 3,033 3,059 6,000,700
2023/06/16 3,036 3,089 3,012 3,075 10,437,500
2023/06/15 3,030 3,075 2,998 3,049 8,403,600
2023/06/14 3,002 3,067 2,993 3,037 11,159,300
2023/06/13 2,919 2,977 2,912 2,967 7,029,300
2023/06/12 2,861 2,898 2,859 2,893 4,732,500
2023/06/09 2,823 2,874 2,808 2,869 7,561,400
2023/06/08 2,801 2,819 2,768 2,783 4,549,800
2023/06/07 2,843 2,855 2,778 2,779 6,799,300
2023/06/06 2,748 2,836 2,734 2,831 6,442,200

このページの先頭へ