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 |
|---|---|---|---|---|---|
| 2025/08/15 | 599 | 599 | 598 | 599 | 500,600 |
| 2025/08/14 | 598 | 599 | 598 | 599 | 482,500 |
| 2025/08/13 | 598 | 599 | 598 | 599 | 728,800 |
| 2025/08/12 | 599 | 599 | 598 | 598 | 622,900 |
| 2025/08/08 | 598 | 599 | 598 | 598 | 850,600 |
| 2025/08/07 | 598 | 599 | 598 | 599 | 800,700 |
| 2025/08/06 | 598 | 599 | 598 | 598 | 841,500 |
| 2025/08/05 | 598 | 598 | 597 | 597 | 266,700 |
| 2025/08/04 | 597 | 598 | 597 | 597 | 1,028,200 |
| 2025/08/01 | 597 | 598 | 597 | 597 | 144,300 |
| 2025/07/31 | 597 | 598 | 596 | 598 | 516,100 |
| 2025/07/30 | 597 | 597 | 596 | 597 | 545,300 |
| 2025/07/29 | 596 | 597 | 596 | 596 | 416,800 |
| 2025/07/28 | 596 | 598 | 596 | 596 | 879,800 |
| 2025/07/25 | 596 | 597 | 596 | 596 | 222,100 |
| 2025/07/24 | 596 | 597 | 596 | 596 | 374,800 |
| 2025/07/23 | 597 | 597 | 596 | 596 | 354,600 |
| 2025/07/22 | 596 | 597 | 596 | 596 | 235,400 |
| 2025/07/18 | 596 | 597 | 596 | 596 | 224,200 |
| 2025/07/17 | 596 | 597 | 596 | 596 | 178,000 |
| 2025/07/16 | 596 | 597 | 596 | 596 | 237,400 |
| 2025/07/15 | 596 | 597 | 596 | 597 | 141,100 |
| 2025/07/14 | 596 | 597 | 596 | 596 | 515,600 |
| 2025/07/11 | 596 | 597 | 596 | 596 | 922,400 |
| 2025/07/10 | 596 | 597 | 596 | 596 | 358,800 |
| 2025/07/09 | 596 | 597 | 596 | 596 | 409,600 |
| 2025/07/08 | 596 | 597 | 596 | 596 | 604,400 |
| 2025/07/07 | 597 | 597 | 596 | 596 | 380,600 |
| 2025/07/04 | 597 | 597 | 596 | 596 | 975,800 |
| 2025/07/03 | 596 | 597 | 596 | 596 | 290,300 |
| 2025/07/02 | 596 | 597 | 596 | 596 | 338,900 |
| 2025/07/01 | 596 | 597 | 596 | 596 | 327,500 |
| 2025/06/30 | 596 | 597 | 596 | 596 | 535,300 |
| 2025/06/27 | 596 | 597 | 596 | 596 | 520,400 |
| 2025/06/26 | 595 | 597 | 595 | 596 | 1,124,900 |
| 2025/06/25 | 595 | 596 | 595 | 595 | 525,800 |
| 2025/06/24 | 595 | 596 | 595 | 595 | 332,200 |
| 2025/06/23 | 595 | 596 | 595 | 595 | 597,800 |
| 2025/06/20 | 596 | 596 | 595 | 595 | 1,578,400 |
| 2025/06/19 | 595 | 596 | 595 | 595 | 360,100 |
| 2025/06/18 | 596 | 596 | 595 | 595 | 599,500 |
| 2025/06/17 | 595 | 596 | 595 | 595 | 643,600 |
| 2025/06/16 | 595 | 596 | 595 | 595 | 495,200 |
| 2025/06/13 | 595 | 596 | 594 | 594 | 1,521,700 |
| 2025/06/12 | 594 | 595 | 594 | 595 | 707,600 |
| 2025/06/11 | 595 | 595 | 594 | 594 | 808,900 |
| 2025/06/10 | 595 | 595 | 594 | 594 | 509,800 |
| 2025/06/09 | 595 | 596 | 594 | 594 | 759,900 |
| 2025/06/06 | 595 | 596 | 595 | 595 | 688,900 |
| 2025/06/05 | 595 | 596 | 594 | 594 | 1,001,100 |
| 2025/06/04 | 595 | 596 | 595 | 595 | 787,600 |
| 2025/06/03 | 595 | 596 | 594 | 595 | 1,566,000 |
| 2025/06/02 | 595 | 596 | 595 | 595 | 975,400 |
| 2025/05/30 | 596 | 597 | 595 | 595 | 1,523,400 |
| 2025/05/29 | 596 | 597 | 596 | 596 | 970,900 |
| 2025/05/28 | 597 | 597 | 596 | 596 | 1,491,800 |
| 2025/05/27 | 596 | 597 | 596 | 596 | 979,500 |
| 2025/05/26 | 597 | 597 | 596 | 596 | 1,155,900 |
| 2025/05/23 | 596 | 597 | 596 | 596 | 1,144,600 |
| 2025/05/22 | 596 | 597 | 596 | 596 | 1,239,400 |
| 2025/05/21 | 597 | 597 | 596 | 596 | 830,400 |
| 2025/05/20 | 596 | 597 | 595 | 596 | 1,543,900 |
| 2025/05/19 | 596 | 596 | 595 | 596 | 2,504,400 |
| 2025/05/16 | 600 | 601 | 595 | 595 | 4,583,900 |
| 2025/05/15 | 600 | 608 | 594 | 602 | 17,012,200 |
| 2025/05/14 | 542 | 552 | 532 | 550 | 1,008,700 |
| 2025/05/13 | 542 | 547 | 539 | 544 | 1,262,500 |
| 2025/05/12 | 548 | 554 | 540 | 542 | 1,137,300 |
| 2025/05/09 | 550 | 564 | 544 | 548 | 1,757,200 |
| 2025/05/08 | 524 | 552 | 518 | 550 | 1,774,000 |
| 2025/05/07 | 501 | 524 | 500 | 522 | 1,583,400 |
| 2025/05/02 | 502 | 504 | 497 | 502 | 634,100 |
| 2025/05/01 | 502 | 506 | 496 | 502 | 606,500 |
| 2025/04/30 | 518 | 518 | 505 | 506 | 903,400 |
| 2025/04/28 | 509 | 516 | 500 | 511 | 1,875,000 |
| 2025/04/25 | 501 | 508 | 496 | 506 | 1,412,200 |
| 2025/04/24 | 505 | 508 | 497 | 502 | 1,455,500 |
| 2025/04/23 | 498 | 514 | 495 | 507 | 2,312,100 |
| 2025/04/22 | 484 | 507 | 480 | 501 | 3,031,600 |
| 2025/04/21 | 461 | 490 | 461 | 487 | 2,964,000 |
| 2025/04/18 | 445 | 455 | 445 | 455 | 999,700 |
| 2025/04/17 | 441 | 447 | 440 | 445 | 796,700 |
| 2025/04/16 | 435 | 445 | 433 | 445 | 1,045,500 |
| 2025/04/15 | 435 | 436 | 431 | 431 | 474,600 |
| 2025/04/14 | 431 | 435 | 426 | 431 | 302,500 |
| 2025/04/11 | 425 | 429 | 421 | 428 | 550,400 |
| 2025/04/10 | 438 | 440 | 426 | 433 | 972,900 |
| 2025/04/09 | 414 | 426 | 405 | 422 | 1,144,700 |
| 2025/04/08 | 400 | 418 | 397 | 415 | 1,260,900 |
| 2025/04/07 | 384 | 396 | 375 | 392 | 2,972,900 |
| 2025/04/04 | 404 | 409 | 393 | 403 | 1,310,000 |
| 2025/04/03 | 402 | 411 | 400 | 409 | 1,466,900 |
| 2025/04/02 | 414 | 414 | 407 | 410 | 517,200 |
| 2025/04/01 | 421 | 421 | 411 | 411 | 420,700 |
| 2025/03/31 | 414 | 420 | 411 | 417 | 706,600 |
| 2025/03/28 | 420 | 431 | 420 | 424 | 733,700 |
| 2025/03/27 | 431 | 436 | 429 | 436 | 855,300 |
| 2025/03/26 | 435 | 436 | 430 | 433 | 741,800 |
| 2025/03/25 | 435 | 435 | 430 | 431 | 484,400 |
| 2025/03/24 | 436 | 438 | 431 | 432 | 506,300 |
| 2025/03/21 | 432 | 442 | 432 | 436 | 1,110,100 |
| 2025/03/19 | 427 | 430 | 425 | 429 | 410,800 |
| 2025/03/18 | 428 | 429 | 425 | 425 | 327,900 |
| 2025/03/17 | 423 | 428 | 423 | 424 | 384,100 |
| 2025/03/14 | 421 | 425 | 420 | 423 | 680,300 |
| 2025/03/13 | 426 | 430 | 422 | 423 | 373,400 |
| 2025/03/12 | 419 | 429 | 419 | 425 | 595,900 |
| 2025/03/11 | 421 | 423 | 416 | 417 | 820,000 |
| 2025/03/10 | 433 | 433 | 422 | 426 | 714,900 |
| 2025/03/07 | 433 | 438 | 428 | 431 | 551,200 |
| 2025/03/06 | 444 | 446 | 436 | 437 | 589,900 |
| 2025/03/05 | 432 | 450 | 432 | 447 | 1,367,700 |
| 2025/03/04 | 440 | 442 | 424 | 429 | 1,186,900 |
| 2025/03/03 | 430 | 453 | 430 | 448 | 2,637,500 |
| 2025/02/28 | 413 | 418 | 412 | 413 | 671,800 |
| 2025/02/27 | 405 | 411 | 405 | 411 | 640,300 |
| 2025/02/26 | 404 | 411 | 403 | 406 | 793,800 |
| 2025/02/25 | 408 | 411 | 398 | 400 | 1,380,100 |
| 2025/02/21 | 411 | 412 | 406 | 408 | 552,800 |
| 2025/02/20 | 420 | 421 | 410 | 412 | 605,400 |
| 2025/02/19 | 425 | 426 | 420 | 421 | 415,200 |
| 2025/02/18 | 429 | 429 | 422 | 426 | 376,700 |
| 2025/02/17 | 431 | 435 | 427 | 430 | 457,300 |
| 2025/02/14 | 434 | 437 | 430 | 433 | 648,600 |
| 2025/02/13 | 450 | 455 | 439 | 440 | 1,798,400 |
| 2025/02/12 | 426 | 437 | 425 | 428 | 1,086,800 |
| 2025/02/10 | 434 | 444 | 433 | 440 | 1,283,600 |
| 2025/02/07 | 425 | 437 | 423 | 435 | 1,193,400 |
| 2025/02/06 | 425 | 425 | 423 | 424 | 258,200 |
| 2025/02/05 | 421 | 427 | 420 | 424 | 650,700 |
| 2025/02/04 | 417 | 421 | 414 | 420 | 577,400 |
| 2025/02/03 | 416 | 418 | 409 | 415 | 950,300 |
| 2025/01/31 | 419 | 419 | 415 | 417 | 269,500 |
| 2025/01/30 | 420 | 420 | 415 | 420 | 350,700 |
| 2025/01/29 | 423 | 423 | 419 | 421 | 312,800 |
| 2025/01/28 | 417 | 423 | 417 | 422 | 497,800 |
| 2025/01/27 | 418 | 420 | 416 | 418 | 437,600 |
| 2025/01/24 | 415 | 418 | 414 | 416 | 372,500 |
| 2025/01/23 | 416 | 419 | 414 | 416 | 435,000 |
| 2025/01/22 | 414 | 421 | 411 | 419 | 842,700 |
| 2025/01/21 | 407 | 416 | 405 | 414 | 1,543,800 |
| 2025/01/20 | 395 | 399 | 394 | 396 | 313,000 |
| 2025/01/17 | 395 | 397 | 393 | 396 | 453,600 |
| 2025/01/16 | 403 | 404 | 396 | 397 | 619,900 |
| 2025/01/15 | 404 | 405 | 400 | 404 | 360,100 |
| 2025/01/14 | 407 | 407 | 401 | 405 | 482,400 |
| 2025/01/10 | 407 | 408 | 403 | 407 | 451,000 |
| 2025/01/09 | 407 | 411 | 405 | 409 | 484,800 |
| 2025/01/08 | 408 | 410 | 405 | 407 | 444,100 |
| 2025/01/07 | 408 | 410 | 406 | 407 | 577,700 |
| 2025/01/06 | 415 | 418 | 410 | 412 | 532,700 |
| 2024/12/30 | 420 | 420 | 411 | 413 | 519,500 |
| 2024/12/27 | 422 | 422 | 415 | 420 | 524,500 |
| 2024/12/26 | 424 | 425 | 420 | 422 | 487,300 |
| 2024/12/25 | 430 | 431 | 419 | 422 | 600,400 |
| 2024/12/24 | 418 | 428 | 417 | 425 | 1,073,000 |
| 2024/12/23 | 420 | 422 | 416 | 420 | 536,700 |
| 2024/12/20 | 417 | 421 | 416 | 416 | 1,153,900 |
| 2024/12/19 | 412 | 420 | 411 | 417 | 691,100 |
| 2024/12/18 | 428 | 430 | 412 | 412 | 1,298,000 |
| 2024/12/17 | 418 | 435 | 415 | 433 | 1,935,700 |
| 2024/12/16 | 417 | 419 | 412 | 416 | 918,600 |
| 2024/12/13 | 409 | 421 | 409 | 419 | 1,195,500 |
| 2024/12/12 | 414 | 418 | 411 | 411 | 756,000 |
| 2024/12/11 | 411 | 419 | 408 | 410 | 775,300 |
| 2024/12/10 | 407 | 415 | 406 | 412 | 1,082,700 |
| 2024/12/09 | 412 | 413 | 402 | 407 | 992,200 |
| 2024/12/06 | 406 | 412 | 403 | 409 | 966,500 |
| 2024/12/05 | 419 | 423 | 408 | 408 | 1,455,900 |
| 2024/12/04 | 413 | 421 | 409 | 417 | 2,297,100 |
| 2024/12/03 | 405 | 419 | 405 | 413 | 1,733,200 |
| 2024/12/02 | 392 | 410 | 390 | 405 | 2,068,700 |
| 2024/11/29 | 398 | 410 | 390 | 394 | 2,418,100 |
| 2024/11/28 | 384 | 396 | 384 | 394 | 1,839,400 |
| 2024/11/27 | 381 | 387 | 380 | 384 | 1,669,400 |
| 2024/11/26 | 381 | 387 | 380 | 385 | 1,337,300 |
| 2024/11/25 | 386 | 395 | 381 | 381 | 8,339,400 |
| 2024/11/22 | 375 | 381 | 373 | 378 | 1,387,400 |
| 2024/11/21 | 368 | 377 | 368 | 375 | 1,523,500 |
| 2024/11/20 | 369 | 374 | 368 | 368 | 1,577,700 |
| 2024/11/19 | 368 | 371 | 368 | 370 | 1,147,800 |
| 2024/11/18 | 371 | 373 | 365 | 369 | 1,080,000 |
| 2024/11/15 | 360 | 371 | 356 | 365 | 1,432,500 |
| 2024/11/14 | 377 | 377 | 359 | 359 | 2,507,400 |
| 2024/11/13 | 373 | 383 | 367 | 378 | 2,410,700 |
| 2024/11/12 | 384 | 393 | 384 | 389 | 946,900 |
| 2024/11/11 | 384 | 388 | 384 | 388 | 641,200 |
| 2024/11/08 | 394 | 394 | 382 | 387 | 1,139,200 |
| 2024/11/07 | 391 | 393 | 387 | 392 | 866,100 |
| 2024/11/06 | 391 | 393 | 386 | 388 | 707,000 |
| 2024/11/05 | 390 | 393 | 385 | 393 | 509,200 |
| 2024/11/01 | 386 | 388 | 385 | 387 | 606,700 |
| 2024/10/31 | 391 | 392 | 387 | 389 | 555,500 |
| 2024/10/30 | 392 | 394 | 390 | 390 | 1,146,700 |
| 2024/10/29 | 390 | 393 | 389 | 392 | 374,000 |
| 2024/10/28 | 386 | 392 | 385 | 389 | 446,900 |
| 2024/10/25 | 391 | 391 | 388 | 389 | 429,200 |
| 2024/10/24 | 391 | 394 | 389 | 391 | 462,900 |
| 2024/10/23 | 393 | 395 | 391 | 392 | 389,600 |
| 2024/10/22 | 394 | 396 | 392 | 394 | 446,100 |