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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/12/29 | 396 | 399 | 395 | 397 | 529,400 |
2023/12/28 | 398 | 400 | 396 | 398 | 487,600 |
2023/12/27 | 392 | 398 | 392 | 395 | 940,000 |
2023/12/26 | 391 | 394 | 391 | 391 | 436,100 |
2023/12/25 | 397 | 397 | 391 | 391 | 507,900 |
2023/12/22 | 392 | 397 | 392 | 396 | 819,700 |
2023/12/21 | 393 | 394 | 391 | 392 | 556,200 |
2023/12/20 | 391 | 396 | 391 | 393 | 475,600 |
2023/12/19 | 392 | 395 | 390 | 391 | 739,900 |
2023/12/18 | 391 | 393 | 388 | 392 | 662,600 |
2023/12/15 | 393 | 395 | 391 | 393 | 521,700 |
2023/12/14 | 397 | 397 | 391 | 393 | 719,700 |
2023/12/13 | 395 | 397 | 394 | 396 | 489,000 |
2023/12/12 | 395 | 396 | 393 | 396 | 479,200 |
2023/12/11 | 395 | 396 | 393 | 395 | 433,400 |
2023/12/08 | 396 | 400 | 392 | 394 | 1,025,800 |
2023/12/07 | 399 | 399 | 396 | 397 | 415,700 |
2023/12/06 | 392 | 400 | 392 | 400 | 798,000 |
2023/12/05 | 392 | 394 | 390 | 392 | 398,500 |
2023/12/04 | 394 | 397 | 390 | 391 | 780,900 |
2023/12/01 | 399 | 402 | 395 | 396 | 725,700 |
2023/11/30 | 395 | 399 | 393 | 398 | 541,400 |
2023/11/29 | 397 | 398 | 394 | 395 | 513,800 |
2023/11/28 | 400 | 401 | 396 | 397 | 597,400 |
2023/11/27 | 402 | 405 | 400 | 400 | 559,900 |
2023/11/24 | 400 | 401 | 397 | 399 | 392,700 |
2023/11/22 | 397 | 403 | 397 | 400 | 336,900 |
2023/11/21 | 399 | 400 | 397 | 397 | 431,300 |
2023/11/20 | 403 | 406 | 399 | 399 | 480,000 |
2023/11/17 | 397 | 403 | 396 | 403 | 441,800 |
2023/11/16 | 400 | 402 | 396 | 397 | 463,100 |
2023/11/15 | 402 | 404 | 399 | 404 | 623,500 |
2023/11/14 | 404 | 407 | 401 | 403 | 415,400 |
2023/11/13 | 404 | 409 | 401 | 403 | 589,400 |
2023/11/10 | 405 | 406 | 398 | 404 | 812,800 |
2023/11/09 | 398 | 409 | 390 | 407 | 2,013,500 |
2023/11/08 | 397 | 399 | 386 | 390 | 1,464,400 |
2023/11/07 | 401 | 405 | 397 | 399 | 706,300 |
2023/11/06 | 407 | 411 | 404 | 404 | 757,400 |
2023/11/02 | 408 | 408 | 398 | 401 | 402,700 |
2023/11/01 | 405 | 407 | 401 | 404 | 722,900 |
2023/10/31 | 396 | 401 | 395 | 400 | 850,500 |
2023/10/30 | 396 | 397 | 392 | 395 | 1,725,300 |
2023/10/27 | 394 | 400 | 393 | 400 | 636,300 |
2023/10/26 | 389 | 392 | 388 | 391 | 568,000 |
2023/10/25 | 388 | 389 | 385 | 388 | 450,500 |
2023/10/24 | 384 | 388 | 379 | 387 | 685,300 |
2023/10/23 | 387 | 389 | 385 | 385 | 506,800 |
2023/10/20 | 388 | 389 | 384 | 387 | 355,700 |
2023/10/19 | 380 | 387 | 380 | 386 | 421,800 |
2023/10/18 | 381 | 383 | 379 | 383 | 424,400 |
2023/10/17 | 380 | 382 | 377 | 379 | 472,900 |
2023/10/16 | 380 | 383 | 377 | 379 | 555,800 |
2023/10/13 | 387 | 387 | 378 | 381 | 723,500 |
2023/10/12 | 385 | 386 | 382 | 385 | 531,100 |
2023/10/11 | 389 | 389 | 384 | 384 | 531,600 |
2023/10/10 | 390 | 393 | 388 | 388 | 630,700 |
2023/10/06 | 384 | 390 | 384 | 388 | 592,300 |
2023/10/05 | 376 | 384 | 375 | 383 | 1,167,500 |
2023/10/04 | 378 | 382 | 374 | 376 | 1,336,100 |
2023/10/03 | 393 | 395 | 381 | 381 | 1,392,800 |
2023/10/02 | 410 | 412 | 397 | 397 | 1,142,900 |
2023/09/29 | 424 | 424 | 409 | 411 | 719,600 |
2023/09/28 | 422 | 426 | 419 | 423 | 522,500 |
2023/09/27 | 419 | 423 | 413 | 423 | 765,700 |
2023/09/26 | 424 | 425 | 421 | 421 | 468,700 |
2023/09/25 | 428 | 429 | 424 | 425 | 690,300 |
2023/09/22 | 426 | 429 | 421 | 427 | 975,200 |
2023/09/21 | 427 | 433 | 427 | 428 | 958,400 |
2023/09/20 | 428 | 430 | 427 | 427 | 754,100 |
2023/09/19 | 426 | 427 | 424 | 427 | 591,300 |
2023/09/15 | 428 | 431 | 425 | 427 | 1,228,300 |
2023/09/14 | 420 | 428 | 419 | 427 | 1,287,500 |
2023/09/13 | 420 | 420 | 414 | 419 | 965,400 |
2023/09/12 | 419 | 419 | 414 | 419 | 517,600 |
2023/09/11 | 417 | 421 | 415 | 418 | 1,274,100 |
2023/09/08 | 418 | 420 | 413 | 417 | 1,088,900 |
2023/09/07 | 411 | 418 | 410 | 418 | 1,505,600 |
2023/09/06 | 406 | 412 | 405 | 411 | 1,036,800 |
2023/09/05 | 410 | 410 | 404 | 405 | 693,900 |
2023/09/04 | 409 | 410 | 406 | 409 | 706,200 |
2023/09/01 | 403 | 410 | 402 | 409 | 779,800 |
2023/08/31 | 404 | 406 | 403 | 405 | 465,400 |
2023/08/30 | 403 | 406 | 401 | 406 | 658,200 |
2023/08/29 | 399 | 407 | 398 | 406 | 1,199,700 |
2023/08/28 | 399 | 402 | 397 | 399 | 613,500 |
2023/08/25 | 401 | 401 | 395 | 397 | 795,700 |
2023/08/24 | 395 | 404 | 395 | 403 | 1,257,300 |
2023/08/23 | 393 | 399 | 393 | 399 | 763,600 |
2023/08/22 | 391 | 393 | 389 | 393 | 407,200 |
2023/08/21 | 390 | 393 | 390 | 391 | 510,400 |
2023/08/18 | 394 | 394 | 387 | 390 | 960,700 |
2023/08/17 | 394 | 395 | 386 | 394 | 1,277,900 |
2023/08/16 | 390 | 397 | 390 | 397 | 1,041,400 |
2023/08/15 | 393 | 398 | 392 | 393 | 1,043,100 |
2023/08/14 | 392 | 397 | 389 | 395 | 1,674,600 |
2023/08/10 | 384 | 396 | 383 | 392 | 4,736,300 |
2023/08/09 | 371 | 373 | 368 | 372 | 722,400 |
2023/08/08 | 371 | 372 | 369 | 369 | 463,800 |
2023/08/07 | 369 | 372 | 367 | 372 | 540,800 |
2023/08/04 | 369 | 371 | 368 | 368 | 314,700 |
2023/08/03 | 374 | 374 | 369 | 369 | 664,800 |
2023/08/02 | 374 | 378 | 372 | 374 | 881,700 |
2023/08/01 | 376 | 376 | 373 | 374 | 397,600 |
2023/07/31 | 374 | 377 | 374 | 377 | 908,400 |
2023/07/28 | 370 | 374 | 367 | 373 | 814,300 |
2023/07/27 | 372 | 372 | 368 | 371 | 537,800 |
2023/07/26 | 374 | 374 | 370 | 372 | 415,400 |
2023/07/25 | 369 | 373 | 368 | 373 | 966,900 |
2023/07/24 | 368 | 369 | 367 | 369 | 279,500 |
2023/07/21 | 367 | 368 | 365 | 368 | 459,200 |
2023/07/20 | 368 | 368 | 365 | 367 | 547,400 |
2023/07/19 | 368 | 368 | 366 | 367 | 439,600 |
2023/07/18 | 367 | 368 | 364 | 365 | 599,300 |
2023/07/14 | 367 | 368 | 365 | 368 | 654,800 |
2023/07/13 | 370 | 370 | 365 | 367 | 1,202,100 |
2023/07/12 | 371 | 372 | 369 | 370 | 369,000 |
2023/07/11 | 373 | 374 | 370 | 372 | 478,900 |
2023/07/10 | 371 | 374 | 370 | 372 | 451,300 |
2023/07/07 | 367 | 373 | 367 | 372 | 879,500 |
2023/07/06 | 371 | 371 | 368 | 370 | 480,300 |
2023/07/05 | 369 | 371 | 367 | 370 | 589,000 |
2023/07/04 | 370 | 372 | 369 | 369 | 501,200 |
2023/07/03 | 371 | 373 | 370 | 371 | 584,700 |
2023/06/30 | 369 | 371 | 368 | 370 | 572,800 |
2023/06/29 | 370 | 372 | 368 | 370 | 602,700 |
2023/06/28 | 367 | 372 | 367 | 372 | 456,500 |
2023/06/27 | 366 | 367 | 364 | 367 | 398,000 |
2023/06/26 | 370 | 370 | 365 | 365 | 444,300 |
2023/06/23 | 371 | 373 | 367 | 368 | 662,500 |
2023/06/22 | 371 | 374 | 371 | 371 | 760,500 |
2023/06/21 | 367 | 371 | 366 | 370 | 685,500 |
2023/06/20 | 366 | 367 | 363 | 367 | 938,400 |
2023/06/19 | 367 | 369 | 365 | 367 | 516,500 |
2023/06/16 | 366 | 368 | 365 | 368 | 690,700 |
2023/06/15 | 369 | 370 | 366 | 366 | 431,400 |
2023/06/14 | 368 | 370 | 365 | 369 | 960,000 |
2023/06/13 | 368 | 369 | 366 | 366 | 590,900 |
2023/06/12 | 366 | 369 | 365 | 369 | 572,400 |
2023/06/09 | 365 | 366 | 363 | 365 | 699,100 |
2023/06/08 | 365 | 368 | 364 | 365 | 752,800 |
2023/06/07 | 366 | 369 | 365 | 366 | 1,161,200 |
2023/06/06 | 363 | 366 | 362 | 365 | 475,300 |