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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 367 | 369 | 364 | 365 | 741,600 |
2023/06/02 | 350 | 363 | 350 | 362 | 997,300 |
2023/06/01 | 350 | 351 | 347 | 350 | 1,036,100 |
2023/05/31 | 358 | 359 | 350 | 350 | 1,220,300 |
2023/05/30 | 356 | 360 | 354 | 359 | 961,600 |
2023/05/29 | 362 | 362 | 356 | 357 | 727,300 |
2023/05/26 | 365 | 368 | 357 | 357 | 1,422,300 |
2023/05/25 | 370 | 370 | 366 | 366 | 1,011,100 |
2023/05/24 | 371 | 373 | 370 | 370 | 557,700 |
2023/05/23 | 377 | 378 | 370 | 371 | 1,237,400 |
2023/05/22 | 375 | 378 | 375 | 376 | 683,800 |
2023/05/19 | 379 | 380 | 375 | 375 | 740,600 |
2023/05/18 | 382 | 382 | 378 | 378 | 701,100 |
2023/05/17 | 379 | 383 | 378 | 381 | 628,900 |
2023/05/16 | 382 | 384 | 380 | 381 | 679,000 |
2023/05/15 | 383 | 386 | 382 | 384 | 503,500 |
2023/05/12 | 381 | 383 | 379 | 383 | 798,900 |
2023/05/11 | 385 | 387 | 374 | 380 | 3,741,500 |
2023/05/10 | 397 | 399 | 393 | 393 | 887,300 |
2023/05/09 | 392 | 397 | 391 | 397 | 968,100 |
2023/05/08 | 390 | 393 | 389 | 393 | 797,400 |
2023/05/02 | 389 | 391 | 384 | 390 | 967,700 |
2023/05/01 | 389 | 390 | 387 | 388 | 736,700 |
2023/04/28 | 385 | 386 | 382 | 385 | 799,100 |
2023/04/27 | 384 | 385 | 382 | 384 | 561,700 |
2023/04/26 | 382 | 387 | 379 | 385 | 1,135,600 |
2023/04/25 | 386 | 387 | 384 | 384 | 672,400 |
2023/04/24 | 389 | 391 | 385 | 386 | 886,100 |
2023/04/21 | 388 | 392 | 387 | 392 | 377,300 |
2023/04/20 | 388 | 390 | 387 | 390 | 533,300 |
2023/04/19 | 393 | 393 | 386 | 388 | 771,500 |
2023/04/18 | 391 | 393 | 390 | 393 | 566,000 |
2023/04/17 | 391 | 392 | 388 | 391 | 375,400 |
2023/04/14 | 388 | 391 | 386 | 391 | 760,800 |
2023/04/13 | 389 | 391 | 387 | 388 | 594,100 |
2023/04/12 | 391 | 394 | 390 | 391 | 691,500 |
2023/04/11 | 391 | 393 | 389 | 393 | 836,100 |
2023/04/10 | 388 | 390 | 385 | 388 | 653,900 |
2023/04/07 | 389 | 392 | 388 | 389 | 542,000 |
2023/04/06 | 387 | 392 | 386 | 390 | 953,000 |
2023/04/05 | 403 | 403 | 392 | 392 | 2,726,700 |
2023/04/04 | 387 | 390 | 384 | 390 | 738,800 |
2023/04/03 | 385 | 387 | 384 | 385 | 650,900 |
2023/03/31 | 383 | 386 | 383 | 384 | 976,700 |
2023/03/30 | 383 | 385 | 381 | 385 | 1,300,900 |
2023/03/29 | 387 | 390 | 384 | 390 | 1,787,500 |
2023/03/28 | 384 | 390 | 382 | 384 | 1,392,300 |
2023/03/27 | 385 | 386 | 383 | 384 | 1,027,200 |
2023/03/24 | 383 | 384 | 381 | 384 | 1,297,000 |
2023/03/23 | 384 | 386 | 380 | 385 | 1,151,400 |
2023/03/22 | 387 | 389 | 382 | 385 | 750,900 |
2023/03/20 | 392 | 392 | 381 | 381 | 1,860,100 |
2023/03/17 | 397 | 402 | 395 | 395 | 2,820,000 |
2023/03/16 | 415 | 419 | 413 | 419 | 562,800 |
2023/03/15 | 423 | 426 | 421 | 425 | 335,100 |
2023/03/14 | 424 | 424 | 415 | 418 | 714,100 |
2023/03/13 | 434 | 434 | 427 | 430 | 664,700 |
2023/03/10 | 438 | 441 | 436 | 439 | 589,400 |
2023/03/09 | 436 | 443 | 435 | 443 | 610,800 |
2023/03/08 | 432 | 438 | 431 | 438 | 461,800 |
2023/03/07 | 431 | 434 | 429 | 434 | 315,200 |
2023/03/06 | 432 | 434 | 430 | 432 | 506,100 |
2023/03/03 | 431 | 433 | 429 | 431 | 401,200 |
2023/03/02 | 432 | 434 | 429 | 430 | 367,500 |
2023/03/01 | 426 | 431 | 426 | 430 | 529,600 |
2023/02/28 | 429 | 430 | 425 | 427 | 537,300 |
2023/02/27 | 429 | 431 | 428 | 430 | 258,500 |
2023/02/24 | 423 | 427 | 423 | 427 | 507,100 |
2023/02/22 | 421 | 425 | 421 | 422 | 474,300 |
2023/02/21 | 421 | 424 | 418 | 423 | 592,800 |
2023/02/20 | 418 | 421 | 417 | 421 | 331,100 |
2023/02/17 | 414 | 418 | 414 | 417 | 385,600 |
2023/02/16 | 418 | 419 | 413 | 416 | 375,800 |
2023/02/15 | 418 | 419 | 416 | 416 | 287,000 |
2023/02/14 | 417 | 418 | 415 | 416 | 198,500 |
2023/02/13 | 417 | 417 | 413 | 413 | 365,700 |
2023/02/10 | 412 | 417 | 412 | 415 | 273,600 |
2023/02/09 | 413 | 414 | 410 | 412 | 778,300 |
2023/02/08 | 415 | 417 | 412 | 412 | 349,900 |
2023/02/07 | 415 | 417 | 414 | 414 | 379,200 |
2023/02/06 | 413 | 416 | 413 | 414 | 324,700 |
2023/02/03 | 413 | 415 | 412 | 412 | 259,700 |
2023/02/02 | 419 | 419 | 413 | 413 | 617,400 |
2023/02/01 | 422 | 426 | 420 | 420 | 529,700 |
2023/01/31 | 417 | 420 | 417 | 420 | 286,900 |
2023/01/30 | 417 | 420 | 417 | 419 | 351,900 |
2023/01/27 | 418 | 419 | 416 | 418 | 252,100 |
2023/01/26 | 419 | 420 | 416 | 418 | 226,100 |
2023/01/25 | 420 | 420 | 417 | 418 | 284,000 |
2023/01/24 | 418 | 420 | 417 | 419 | 341,500 |
2023/01/23 | 417 | 419 | 415 | 418 | 266,800 |
2023/01/20 | 415 | 416 | 412 | 416 | 316,800 |
2023/01/19 | 412 | 415 | 410 | 414 | 399,300 |
2023/01/18 | 410 | 414 | 409 | 412 | 465,700 |
2023/01/17 | 409 | 412 | 409 | 411 | 257,500 |
2023/01/16 | 410 | 411 | 408 | 409 | 350,200 |
2023/01/13 | 412 | 414 | 411 | 412 | 377,400 |
2023/01/12 | 410 | 412 | 409 | 411 | 423,200 |
2023/01/11 | 409 | 412 | 409 | 410 | 423,500 |
2023/01/10 | 410 | 412 | 408 | 408 | 513,700 |
2023/01/06 | 409 | 413 | 408 | 410 | 717,300 |
2023/01/05 | 412 | 415 | 410 | 410 | 605,200 |
2023/01/04 | 416 | 416 | 411 | 411 | 403,500 |