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

住友林業(1911)の株価時系列情報

住友林業(1911)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 4,654 4,779 4,650 4,746 1,106,700
2024/03/27 4,560 4,662 4,549 4,643 855,700
2024/03/26 4,529 4,553 4,495 4,539 486,500
2024/03/25 4,600 4,608 4,520 4,529 609,400
2024/03/22 4,580 4,654 4,523 4,583 1,140,900
2024/03/21 4,560 4,584 4,487 4,530 1,568,700
2024/03/19 4,220 4,369 4,215 4,350 1,021,200
2024/03/18 4,170 4,217 4,152 4,212 612,300
2024/03/15 4,080 4,185 4,072 4,136 1,063,800
2024/03/14 4,125 4,191 4,103 4,191 569,200
2024/03/13 4,200 4,232 4,120 4,135 552,200
2024/03/12 4,160 4,188 4,094 4,188 774,200
2024/03/11 4,245 4,274 4,175 4,223 725,700
2024/03/08 4,290 4,358 4,242 4,333 926,600
2024/03/07 4,350 4,350 4,289 4,316 762,200
2024/03/06 4,265 4,350 4,253 4,324 782,000
2024/03/05 4,279 4,286 4,227 4,267 821,500
2024/03/04 4,375 4,390 4,297 4,315 916,600
2024/03/01 4,310 4,358 4,287 4,329 878,600
2024/02/29 4,228 4,294 4,210 4,279 856,100
2024/02/28 4,222 4,252 4,181 4,240 778,900
2024/02/27 4,279 4,304 4,214 4,219 923,100
2024/02/26 4,300 4,336 4,265 4,285 1,221,500
2024/02/22 4,130 4,237 4,127 4,218 1,096,200
2024/02/21 4,150 4,262 4,129 4,130 1,397,600
2024/02/20 4,095 4,102 4,060 4,083 821,500
2024/02/19 4,145 4,145 4,073 4,109 1,069,700
2024/02/16 4,069 4,182 4,045 4,152 1,931,200
2024/02/15 4,177 4,215 4,007 4,041 3,325,000
2024/02/14 4,168 4,189 4,132 4,168 1,354,300
2024/02/13 4,287 4,291 4,202 4,271 1,587,700
2024/02/09 4,245 4,282 4,231 4,242 1,080,300
2024/02/08 4,259 4,291 4,242 4,273 1,219,400
2024/02/07 4,251 4,339 4,247 4,329 1,018,700
2024/02/06 4,330 4,345 4,268 4,273 1,364,200
2024/02/05 4,412 4,414 4,366 4,400 798,800
2024/02/02 4,423 4,435 4,376 4,402 868,700
2024/02/01 4,312 4,418 4,292 4,353 1,020,900
2024/01/31 4,365 4,389 4,327 4,384 1,775,500
2024/01/30 4,352 4,399 4,351 4,366 713,500
2024/01/29 4,320 4,404 4,305 4,378 1,035,600
2024/01/26 4,408 4,439 4,307 4,323 1,364,600
2024/01/25 4,310 4,425 4,307 4,424 1,695,000
2024/01/24 4,382 4,423 4,288 4,314 4,233,400
2024/01/23 4,600 4,688 4,593 4,649 1,095,400
2024/01/22 4,539 4,592 4,502 4,591 791,200
2024/01/19 4,510 4,563 4,460 4,528 1,030,600
2024/01/18 4,494 4,524 4,445 4,484 809,000
2024/01/17 4,630 4,647 4,508 4,509 1,278,900
2024/01/16 4,605 4,641 4,567 4,606 922,900
2024/01/15 4,510 4,677 4,502 4,644 1,241,400
2024/01/12 4,403 4,500 4,369 4,500 1,867,600
2024/01/11 4,388 4,417 4,356 4,361 1,082,800
2024/01/10 4,277 4,320 4,252 4,318 886,800
2024/01/09 4,208 4,259 4,178 4,258 1,062,100
2024/01/05 4,124 4,172 4,086 4,164 1,324,900
2024/01/04 4,151 4,154 4,088 4,138 1,450,000
2023/12/29 4,200 4,248 4,178 4,203 806,800
2023/12/28 4,118 4,207 4,114 4,197 853,100
2023/12/27 4,287 4,306 4,227 4,239 1,136,500
2023/12/26 4,250 4,263 4,204 4,249 717,400
2023/12/25 4,311 4,344 4,250 4,261 864,100
2023/12/22 4,253 4,291 4,233 4,289 918,400
2023/12/21 4,210 4,253 4,194 4,219 859,000
2023/12/20 4,200 4,262 4,190 4,241 1,498,400
2023/12/19 4,119 4,165 4,085 4,149 882,600
2023/12/18 4,118 4,127 4,038 4,119 1,314,900
2023/12/15 4,111 4,239 4,102 4,187 3,106,100
2023/12/14 4,053 4,108 3,999 4,041 2,629,500
2023/12/13 3,926 3,970 3,897 3,913 853,600
2023/12/12 3,930 3,994 3,919 3,926 1,218,400
2023/12/11 3,832 3,910 3,828 3,903 1,234,700
2023/12/08 3,867 3,890 3,763 3,782 1,545,500
2023/12/07 3,907 3,940 3,889 3,903 1,089,800
2023/12/06 3,807 3,938 3,807 3,937 1,167,200
2023/12/05 3,860 3,902 3,840 3,841 1,254,100
2023/12/04 3,820 3,870 3,769 3,866 1,250,100
2023/12/01 3,812 3,841 3,778 3,818 878,100
2023/11/30 3,786 3,791 3,718 3,774 1,290,900
2023/11/29 3,850 3,867 3,778 3,789 956,300
2023/11/28 3,845 3,875 3,802 3,866 892,000
2023/11/27 3,894 3,894 3,837 3,838 832,700
2023/11/24 3,892 3,896 3,850 3,866 707,900
2023/11/22 3,848 3,923 3,837 3,858 1,088,800
2023/11/21 3,865 3,934 3,827 3,884 2,119,100
2023/11/20 3,782 3,843 3,774 3,804 1,615,500
2023/11/17 3,675 3,759 3,653 3,753 1,170,500
2023/11/16 3,676 3,734 3,651 3,684 991,800
2023/11/15 3,681 3,724 3,666 3,708 1,460,700
2023/11/14 3,613 3,635 3,592 3,605 760,000
2023/11/13 3,640 3,647 3,570 3,580 982,200
2023/11/10 3,548 3,601 3,531 3,601 950,400
2023/11/09 3,522 3,598 3,503 3,574 918,700
2023/11/08 3,609 3,616 3,476 3,492 1,238,900
2023/11/07 3,521 3,574 3,510 3,528 968,500
2023/11/06 3,529 3,630 3,510 3,541 2,080,200
2023/11/02 3,388 3,450 3,376 3,418 1,729,000
2023/11/01 3,300 3,350 3,262 3,340 3,742,600
2023/10/31 3,490 3,535 3,453 3,534 1,397,700
2023/10/30 3,535 3,535 3,424 3,457 1,178,800
2023/10/27 3,502 3,553 3,484 3,547 911,500
2023/10/26 3,464 3,485 3,435 3,479 1,215,500
2023/10/25 3,514 3,515 3,444 3,450 815,400
2023/10/24 3,501 3,519 3,383 3,475 1,006,600
2023/10/23 3,484 3,505 3,451 3,469 993,300
2023/10/20 3,501 3,509 3,458 3,492 1,309,300
2023/10/19 3,555 3,586 3,507 3,522 1,283,000
2023/10/18 3,618 3,635 3,578 3,623 625,700
2023/10/17 3,657 3,668 3,592 3,607 454,600
2023/10/16 3,640 3,661 3,586 3,601 897,200
2023/10/13 3,697 3,733 3,633 3,638 1,080,500
2023/10/12 3,756 3,790 3,742 3,767 1,309,400
2023/10/11 3,705 3,765 3,682 3,701 1,032,500
2023/10/10 3,720 3,725 3,677 3,715 1,005,400
2023/10/06 3,624 3,733 3,623 3,653 1,535,500
2023/10/05 3,518 3,638 3,500 3,615 1,545,600
2023/10/04 3,570 3,588 3,450 3,453 1,794,200
2023/10/03 3,737 3,749 3,616 3,635 1,906,900
2023/10/02 3,823 3,841 3,761 3,763 1,307,100
2023/09/29 3,896 3,910 3,773 3,806 1,041,300
2023/09/28 3,846 3,895 3,811 3,846 1,457,500
2023/09/27 3,886 3,899 3,795 3,898 2,033,300
2023/09/26 3,983 3,994 3,917 3,930 1,182,000
2023/09/25 4,040 4,072 3,996 4,042 542,500
2023/09/22 3,980 4,030 3,926 4,002 1,631,500
2023/09/21 4,098 4,131 4,063 4,076 976,700
2023/09/20 4,257 4,261 4,123 4,132 1,575,100
2023/09/19 4,292 4,292 4,181 4,270 1,675,400
2023/09/15 4,200 4,316 4,169 4,292 2,196,600
2023/09/14 4,065 4,138 4,043 4,138 1,023,300
2023/09/13 4,169 4,169 4,046 4,068 961,900
2023/09/12 4,097 4,141 4,081 4,130 798,000
2023/09/11 4,070 4,091 4,041 4,080 623,000
2023/09/08 4,080 4,120 4,029 4,057 889,100
2023/09/07 4,021 4,087 4,020 4,069 1,041,500
2023/09/06 4,098 4,148 4,004 4,021 2,301,200
2023/09/05 4,147 4,191 4,106 4,151 765,400
2023/09/04 4,150 4,173 4,136 4,165 727,300
2023/09/01 4,077 4,147 4,065 4,145 834,500
2023/08/31 4,076 4,143 4,075 4,106 1,468,300
2023/08/30 4,040 4,103 4,018 4,075 1,040,900
2023/08/29 3,981 4,040 3,951 4,002 799,400
2023/08/28 3,935 3,977 3,926 3,977 674,400
2023/08/25 3,870 3,909 3,861 3,901 733,000
2023/08/24 3,952 3,957 3,894 3,899 903,000
2023/08/23 3,893 3,935 3,867 3,924 804,500
2023/08/22 3,892 3,923 3,868 3,904 823,700
2023/08/21 3,920 3,950 3,892 3,892 1,157,400
2023/08/18 3,940 3,991 3,853 3,891 2,514,900
2023/08/17 4,180 4,187 4,071 4,150 1,861,500
2023/08/16 3,999 4,222 3,995 4,189 2,762,300
2023/08/15 3,982 4,028 3,950 4,014 1,108,700
2023/08/14 4,008 4,040 3,846 3,912 1,642,800
2023/08/10 3,880 4,028 3,875 4,019 2,508,500
2023/08/09 3,620 3,872 3,568 3,824 4,840,400
2023/08/08 3,364 3,447 3,364 3,435 942,800
2023/08/07 3,300 3,356 3,287 3,356 580,400
2023/08/04 3,321 3,383 3,320 3,328 656,100
2023/08/03 3,367 3,376 3,333 3,343 698,700
2023/08/02 3,457 3,481 3,401 3,404 713,300
2023/08/01 3,445 3,483 3,438 3,480 702,100
2023/07/31 3,395 3,443 3,377 3,429 1,142,100
2023/07/28 3,366 3,400 3,308 3,351 3,179,500
2023/07/27 3,410 3,418 3,385 3,407 775,100
2023/07/26 3,445 3,448 3,399 3,423 579,600
2023/07/25 3,429 3,431 3,397 3,424 548,700
2023/07/24 3,405 3,431 3,391 3,413 555,600
2023/07/21 3,391 3,422 3,380 3,381 711,800
2023/07/20 3,440 3,455 3,399 3,403 555,000
2023/07/19 3,468 3,473 3,418 3,439 596,900
2023/07/18 3,393 3,427 3,376 3,409 574,600
2023/07/14 3,370 3,398 3,340 3,380 872,000
2023/07/13 3,305 3,373 3,285 3,343 1,171,500
2023/07/12 3,302 3,308 3,234 3,251 987,300
2023/07/11 3,344 3,345 3,271 3,288 814,200
2023/07/10 3,313 3,360 3,279 3,303 1,360,900
2023/07/07 3,385 3,410 3,334 3,350 1,083,900
2023/07/06 3,459 3,482 3,439 3,445 979,700
2023/07/05 3,469 3,491 3,442 3,483 751,200
2023/07/04 3,518 3,526 3,470 3,477 810,300
2023/07/03 3,527 3,535 3,503 3,508 939,800
2023/06/30 3,488 3,498 3,460 3,483 789,900
2023/06/29 3,493 3,531 3,471 3,488 1,260,900
2023/06/28 3,506 3,553 3,485 3,553 1,637,500
2023/06/27 3,455 3,472 3,407 3,446 805,700
2023/06/26 3,470 3,480 3,433 3,452 730,400
2023/06/23 3,547 3,566 3,441 3,468 1,180,300
2023/06/22 3,505 3,550 3,504 3,535 925,600
2023/06/21 3,367 3,487 3,353 3,470 2,118,000
2023/06/20 3,422 3,433 3,403 3,426 787,400
2023/06/19 3,452 3,466 3,396 3,425 797,400
2023/06/16 3,437 3,437 3,360 3,425 2,137,100
2023/06/15 3,408 3,424 3,378 3,409 1,113,600
2023/06/14 3,400 3,406 3,348 3,403 1,318,200
2023/06/13 3,364 3,405 3,342 3,375 1,300,200
2023/06/12 3,339 3,348 3,312 3,338 985,700
2023/06/09 3,270 3,318 3,254 3,313 901,900
2023/06/08 3,260 3,290 3,223 3,242 728,500
2023/06/07 3,338 3,343 3,246 3,249 1,384,300
2023/06/06 3,205 3,298 3,194 3,297 1,355,800

このページの先頭へ