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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/21 | 397 | 399 | 395 | 395 | 544,100 |
| 2024/10/18 | 398 | 401 | 396 | 398 | 502,900 |
| 2024/10/17 | 400 | 401 | 396 | 396 | 610,600 |
| 2024/10/16 | 400 | 403 | 396 | 397 | 841,100 |
| 2024/10/15 | 408 | 411 | 404 | 404 | 552,600 |
| 2024/10/11 | 409 | 416 | 408 | 408 | 505,600 |
| 2024/10/10 | 407 | 410 | 405 | 408 | 397,000 |
| 2024/10/09 | 412 | 413 | 405 | 407 | 545,800 |
| 2024/10/08 | 415 | 418 | 408 | 409 | 906,100 |
| 2024/10/07 | 426 | 428 | 420 | 420 | 604,300 |
| 2024/10/04 | 423 | 424 | 416 | 421 | 786,200 |
| 2024/10/03 | 415 | 427 | 414 | 424 | 1,959,100 |
| 2024/10/02 | 408 | 418 | 406 | 414 | 1,344,400 |
| 2024/10/01 | 401 | 406 | 399 | 405 | 874,700 |
| 2024/09/30 | 394 | 402 | 393 | 400 | 702,200 |
| 2024/09/27 | 400 | 403 | 396 | 402 | 908,200 |
| 2024/09/26 | 398 | 402 | 397 | 402 | 724,300 |
| 2024/09/25 | 395 | 399 | 392 | 397 | 442,500 |
| 2024/09/24 | 396 | 399 | 394 | 396 | 422,700 |
| 2024/09/20 | 397 | 400 | 395 | 396 | 839,200 |
| 2024/09/19 | 395 | 396 | 392 | 395 | 497,800 |
| 2024/09/18 | 398 | 401 | 391 | 391 | 719,100 |
| 2024/09/17 | 392 | 397 | 389 | 396 | 738,500 |
| 2024/09/13 | 384 | 392 | 384 | 390 | 746,300 |
| 2024/09/12 | 385 | 387 | 381 | 386 | 484,700 |
| 2024/09/11 | 381 | 384 | 380 | 382 | 663,800 |
| 2024/09/10 | 377 | 384 | 377 | 383 | 554,700 |
| 2024/09/09 | 372 | 379 | 371 | 378 | 633,700 |
| 2024/09/06 | 378 | 379 | 374 | 375 | 435,500 |
| 2024/09/05 | 373 | 380 | 371 | 377 | 482,700 |
| 2024/09/04 | 379 | 381 | 374 | 374 | 956,800 |
| 2024/09/03 | 380 | 385 | 380 | 384 | 423,400 |
| 2024/09/02 | 384 | 384 | 379 | 379 | 369,100 |
| 2024/08/30 | 382 | 384 | 381 | 382 | 288,400 |
| 2024/08/29 | 383 | 384 | 380 | 382 | 377,800 |
| 2024/08/28 | 384 | 384 | 380 | 384 | 262,000 |
| 2024/08/27 | 383 | 385 | 382 | 385 | 199,500 |
| 2024/08/26 | 383 | 384 | 381 | 381 | 239,400 |
| 2024/08/23 | 379 | 385 | 379 | 382 | 324,900 |
| 2024/08/22 | 381 | 382 | 378 | 379 | 245,000 |
| 2024/08/21 | 376 | 379 | 375 | 378 | 328,700 |
| 2024/08/20 | 381 | 382 | 378 | 379 | 237,300 |
| 2024/08/19 | 380 | 381 | 376 | 376 | 573,600 |
| 2024/08/16 | 383 | 383 | 379 | 382 | 348,500 |
| 2024/08/15 | 376 | 380 | 376 | 380 | 377,700 |
| 2024/08/14 | 381 | 382 | 376 | 379 | 677,100 |
| 2024/08/13 | 377 | 381 | 372 | 373 | 943,300 |
| 2024/08/09 | 385 | 387 | 377 | 381 | 854,100 |
| 2024/08/08 | 373 | 383 | 371 | 377 | 621,400 |
| 2024/08/07 | 366 | 383 | 365 | 375 | 881,300 |
| 2024/08/06 | 371 | 377 | 360 | 369 | 1,148,200 |
| 2024/08/05 | 365 | 366 | 339 | 347 | 1,959,200 |
| 2024/08/02 | 379 | 381 | 376 | 376 | 1,146,600 |
| 2024/08/01 | 396 | 396 | 388 | 390 | 793,200 |
| 2024/07/31 | 396 | 400 | 394 | 398 | 438,100 |
| 2024/07/30 | 396 | 397 | 392 | 394 | 330,700 |
| 2024/07/29 | 399 | 401 | 395 | 397 | 383,800 |
| 2024/07/26 | 395 | 397 | 391 | 394 | 375,700 |
| 2024/07/25 | 395 | 395 | 389 | 394 | 703,000 |
| 2024/07/24 | 401 | 401 | 397 | 397 | 284,700 |
| 2024/07/23 | 398 | 403 | 398 | 402 | 364,100 |
| 2024/07/22 | 399 | 399 | 394 | 395 | 483,700 |
| 2024/07/19 | 400 | 400 | 396 | 399 | 481,200 |
| 2024/07/18 | 401 | 404 | 400 | 400 | 546,000 |
| 2024/07/17 | 400 | 403 | 399 | 402 | 540,000 |
| 2024/07/16 | 398 | 399 | 393 | 397 | 553,300 |
| 2024/07/12 | 392 | 398 | 390 | 395 | 594,600 |
| 2024/07/11 | 393 | 393 | 390 | 392 | 571,700 |
| 2024/07/10 | 393 | 393 | 389 | 389 | 646,400 |
| 2024/07/09 | 393 | 394 | 390 | 392 | 568,400 |
| 2024/07/08 | 402 | 403 | 393 | 393 | 803,200 |
| 2024/07/05 | 408 | 408 | 402 | 403 | 469,700 |
| 2024/07/04 | 407 | 408 | 405 | 408 | 440,800 |
| 2024/07/03 | 400 | 405 | 399 | 405 | 435,600 |
| 2024/07/02 | 400 | 402 | 398 | 400 | 318,100 |
| 2024/07/01 | 400 | 402 | 398 | 400 | 357,500 |
| 2024/06/28 | 399 | 400 | 397 | 400 | 239,700 |
| 2024/06/27 | 399 | 399 | 397 | 398 | 191,900 |
| 2024/06/26 | 399 | 400 | 397 | 400 | 307,700 |
| 2024/06/25 | 396 | 399 | 394 | 399 | 724,300 |
| 2024/06/24 | 396 | 396 | 392 | 394 | 275,700 |
| 2024/06/21 | 396 | 397 | 393 | 393 | 733,100 |
| 2024/06/20 | 399 | 400 | 394 | 395 | 344,700 |
| 2024/06/19 | 398 | 400 | 396 | 398 | 306,300 |
| 2024/06/18 | 396 | 398 | 394 | 398 | 367,800 |
| 2024/06/17 | 394 | 395 | 389 | 392 | 443,400 |
| 2024/06/14 | 389 | 396 | 389 | 396 | 505,500 |
| 2024/06/13 | 396 | 397 | 390 | 390 | 373,100 |
| 2024/06/12 | 397 | 397 | 393 | 395 | 260,600 |
| 2024/06/11 | 395 | 396 | 393 | 393 | 276,100 |
| 2024/06/10 | 393 | 396 | 393 | 395 | 342,400 |
| 2024/06/07 | 399 | 399 | 392 | 392 | 342,400 |
| 2024/06/06 | 400 | 400 | 396 | 398 | 415,700 |
| 2024/06/05 | 398 | 401 | 396 | 400 | 567,200 |
| 2024/06/04 | 400 | 400 | 397 | 399 | 383,500 |
| 2024/06/03 | 396 | 400 | 396 | 397 | 407,600 |
| 2024/05/31 | 389 | 393 | 388 | 393 | 737,200 |
| 2024/05/30 | 385 | 387 | 379 | 386 | 845,200 |
| 2024/05/29 | 387 | 389 | 385 | 385 | 467,300 |
| 2024/05/28 | 388 | 390 | 386 | 387 | 578,000 |
| 2024/05/27 | 390 | 391 | 388 | 389 | 396,300 |
| 2024/05/24 | 389 | 392 | 386 | 389 | 579,000 |
| 2024/05/23 | 395 | 395 | 389 | 392 | 715,600 |
| 2024/05/22 | 397 | 399 | 394 | 395 | 586,800 |
| 2024/05/21 | 399 | 400 | 397 | 398 | 376,200 |
| 2024/05/20 | 396 | 400 | 395 | 398 | 454,400 |
| 2024/05/17 | 392 | 394 | 390 | 393 | 461,900 |
| 2024/05/16 | 401 | 402 | 391 | 392 | 979,500 |
| 2024/05/15 | 405 | 405 | 399 | 401 | 503,200 |
| 2024/05/14 | 402 | 407 | 401 | 405 | 463,800 |
| 2024/05/13 | 401 | 410 | 400 | 404 | 946,000 |
| 2024/05/10 | 404 | 405 | 397 | 397 | 607,400 |
| 2024/05/09 | 401 | 403 | 397 | 401 | 654,700 |
| 2024/05/08 | 406 | 408 | 401 | 401 | 403,800 |
| 2024/05/07 | 404 | 406 | 402 | 404 | 481,400 |
| 2024/05/02 | 405 | 406 | 403 | 403 | 235,400 |
| 2024/05/01 | 405 | 407 | 403 | 405 | 211,500 |
| 2024/04/30 | 410 | 410 | 405 | 406 | 427,300 |
| 2024/04/26 | 406 | 408 | 404 | 407 | 436,500 |
| 2024/04/25 | 408 | 409 | 405 | 406 | 342,700 |
| 2024/04/24 | 408 | 413 | 407 | 409 | 413,800 |
| 2024/04/23 | 405 | 410 | 405 | 409 | 335,300 |
| 2024/04/22 | 405 | 407 | 402 | 404 | 637,600 |
| 2024/04/19 | 403 | 403 | 395 | 399 | 956,900 |
| 2024/04/18 | 400 | 406 | 400 | 403 | 544,300 |
| 2024/04/17 | 405 | 405 | 399 | 400 | 914,700 |
| 2024/04/16 | 409 | 410 | 404 | 405 | 669,600 |
| 2024/04/15 | 412 | 415 | 409 | 413 | 539,900 |
| 2024/04/12 | 417 | 420 | 413 | 413 | 568,500 |
| 2024/04/11 | 414 | 417 | 413 | 414 | 455,400 |
| 2024/04/10 | 417 | 420 | 416 | 418 | 347,700 |
| 2024/04/09 | 420 | 421 | 417 | 418 | 409,200 |
| 2024/04/08 | 418 | 422 | 417 | 420 | 448,900 |
| 2024/04/05 | 414 | 418 | 411 | 418 | 402,000 |
| 2024/04/04 | 418 | 418 | 414 | 415 | 518,900 |
| 2024/04/03 | 414 | 418 | 413 | 414 | 625,400 |
| 2024/04/02 | 421 | 422 | 413 | 417 | 600,700 |
| 2024/04/01 | 430 | 431 | 420 | 420 | 535,100 |
| 2024/03/29 | 427 | 433 | 427 | 430 | 669,700 |
| 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 |