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
2020/12/30 2,181 2,187 2,140 2,154 536,100
2020/12/29 2,195 2,213 2,173 2,181 636,400
2020/12/28 2,189 2,215 2,150 2,196 618,500
2020/12/25 2,190 2,201 2,168 2,191 466,300
2020/12/24 2,120 2,159 2,105 2,140 734,200
2020/12/23 2,206 2,216 2,052 2,083 1,154,300
2020/12/22 2,193 2,255 2,176 2,212 1,299,100
2020/12/21 2,110 2,285 2,102 2,215 1,742,500
2020/12/18 2,012 2,078 1,987 2,069 1,098,200
2020/12/17 2,018 2,023 1,990 2,021 562,900
2020/12/16 1,975 2,030 1,959 1,994 973,200
2020/12/15 1,987 1,997 1,961 1,972 747,700
2020/12/14 1,914 2,039 1,910 1,999 1,333,400
2020/12/11 1,902 1,913 1,869 1,899 543,800
2020/12/10 1,872 1,907 1,861 1,899 547,700
2020/12/09 1,868 1,882 1,848 1,876 381,900
2020/12/08 1,848 1,883 1,818 1,858 562,400
2020/12/07 1,890 1,895 1,847 1,851 399,300
2020/12/04 1,875 1,905 1,870 1,881 568,900
2020/12/03 1,910 1,921 1,857 1,866 885,800
2020/12/02 1,950 1,967 1,914 1,924 874,300
2020/12/01 1,888 1,939 1,869 1,935 741,300
2020/11/30 1,992 1,992 1,890 1,901 906,300
2020/11/27 1,925 1,979 1,911 1,971 871,600
2020/11/26 1,905 1,936 1,890 1,927 446,400
2020/11/25 1,919 1,947 1,908 1,916 616,200
2020/11/24 1,875 1,923 1,851 1,894 690,300
2020/11/20 1,849 1,857 1,831 1,851 472,100
2020/11/19 1,860 1,875 1,847 1,865 397,600
2020/11/18 1,879 1,886 1,842 1,866 554,500
2020/11/17 1,910 1,910 1,869 1,890 615,200
2020/11/16 1,876 1,911 1,822 1,884 1,046,400
2020/11/13 1,721 1,835 1,690 1,830 1,429,300
2020/11/12 1,732 1,762 1,712 1,751 914,800
2020/11/11 1,720 1,728 1,693 1,714 644,800
2020/11/10 1,671 1,685 1,653 1,674 790,200
2020/11/09 1,713 1,713 1,664 1,671 559,900
2020/11/06 1,709 1,718 1,694 1,700 434,200
2020/11/05 1,673 1,700 1,654 1,693 515,000
2020/11/04 1,710 1,723 1,665 1,671 520,500
2020/11/02 1,646 1,699 1,646 1,677 409,200
2020/10/30 1,672 1,676 1,636 1,639 425,100
2020/10/29 1,674 1,697 1,664 1,687 187,900
2020/10/28 1,682 1,697 1,674 1,693 230,400
2020/10/27 1,701 1,709 1,676 1,706 350,300
2020/10/26 1,734 1,749 1,718 1,723 266,800
2020/10/23 1,708 1,729 1,696 1,727 355,100
2020/10/22 1,740 1,740 1,697 1,712 501,900
2020/10/21 1,737 1,775 1,734 1,753 508,400
2020/10/20 1,736 1,740 1,720 1,731 365,900
2020/10/19 1,736 1,762 1,733 1,754 393,300
2020/10/16 1,740 1,740 1,716 1,730 448,800
2020/10/15 1,727 1,750 1,723 1,735 403,500
2020/10/14 1,687 1,730 1,683 1,724 514,200
2020/10/13 1,702 1,704 1,685 1,695 381,200
2020/10/12 1,703 1,706 1,677 1,698 332,200
2020/10/09 1,733 1,733 1,696 1,700 557,100
2020/10/08 1,731 1,752 1,723 1,737 576,300
2020/10/07 1,713 1,724 1,695 1,715 437,300
2020/10/06 1,716 1,741 1,703 1,733 439,400
2020/10/05 1,704 1,729 1,697 1,722 549,700
2020/10/02 1,700 1,706 1,668 1,676 539,000
2020/09/30 1,713 1,716 1,670 1,670 594,700
2020/09/29 1,742 1,742 1,710 1,726 637,400
2020/09/28 1,712 1,752 1,712 1,752 668,300
2020/09/25 1,702 1,726 1,690 1,699 565,000
2020/09/24 1,710 1,714 1,688 1,699 534,000
2020/09/23 1,676 1,738 1,670 1,732 949,300
2020/09/18 1,717 1,736 1,709 1,716 842,000
2020/09/17 1,745 1,751 1,718 1,725 735,400
2020/09/16 1,750 1,758 1,729 1,751 549,600
2020/09/15 1,760 1,789 1,753 1,772 644,700
2020/09/14 1,750 1,779 1,742 1,774 783,600
2020/09/11 1,750 1,760 1,722 1,735 772,300
2020/09/10 1,686 1,732 1,677 1,727 631,400
2020/09/09 1,645 1,675 1,630 1,668 596,400
2020/09/08 1,662 1,669 1,644 1,669 274,900
2020/09/07 1,660 1,668 1,642 1,652 331,500
2020/09/04 1,646 1,663 1,630 1,660 630,800
2020/09/03 1,702 1,715 1,653 1,663 885,800
2020/09/02 1,689 1,704 1,665 1,702 448,100
2020/09/01 1,694 1,710 1,677 1,705 452,600
2020/08/31 1,739 1,751 1,694 1,697 571,300
2020/08/28 1,717 1,738 1,662 1,701 850,000
2020/08/27 1,752 1,753 1,721 1,727 475,000
2020/08/26 1,750 1,752 1,725 1,740 663,800
2020/08/25 1,730 1,750 1,722 1,741 889,400
2020/08/24 1,693 1,710 1,670 1,690 1,137,900
2020/08/21 1,597 1,668 1,597 1,660 1,226,100
2020/08/20 1,593 1,599 1,574 1,584 856,200
2020/08/19 1,600 1,601 1,573 1,594 971,900
2020/08/18 1,540 1,579 1,524 1,571 905,100
2020/08/17 1,520 1,540 1,507 1,524 818,000
2020/08/14 1,550 1,553 1,499 1,521 1,478,300
2020/08/13 1,594 1,609 1,552 1,579 2,336,300
2020/08/12 1,313 1,372 1,313 1,364 1,023,700
2020/08/11 1,266 1,295 1,262 1,294 639,300
2020/08/07 1,241 1,253 1,226 1,237 293,000
2020/08/06 1,242 1,266 1,231 1,249 520,700
2020/08/05 1,247 1,258 1,233 1,251 688,000
2020/08/04 1,224 1,251 1,224 1,240 428,800
2020/08/03 1,206 1,222 1,194 1,207 456,300
2020/07/31 1,246 1,246 1,175 1,184 1,062,200
2020/07/30 1,286 1,292 1,253 1,258 481,800
2020/07/29 1,291 1,295 1,272 1,288 618,600
2020/07/28 1,317 1,329 1,302 1,310 718,500
2020/07/27 1,280 1,321 1,273 1,317 726,600
2020/07/22 1,331 1,353 1,326 1,329 440,700
2020/07/21 1,341 1,341 1,320 1,331 616,000
2020/07/20 1,358 1,363 1,336 1,350 316,600
2020/07/17 1,362 1,370 1,345 1,356 370,000
2020/07/16 1,373 1,387 1,370 1,370 362,700
2020/07/15 1,374 1,384 1,356 1,372 480,000
2020/07/14 1,358 1,375 1,355 1,365 264,400
2020/07/13 1,331 1,370 1,330 1,362 432,200
2020/07/10 1,317 1,319 1,293 1,293 601,700
2020/07/09 1,300 1,320 1,293 1,312 642,900
2020/07/08 1,352 1,352 1,303 1,303 1,001,300
2020/07/07 1,370 1,370 1,347 1,364 579,900
2020/07/06 1,354 1,371 1,347 1,369 346,700
2020/07/03 1,373 1,373 1,335 1,355 406,000
2020/07/02 1,338 1,376 1,338 1,360 639,900
2020/07/01 1,377 1,377 1,330 1,335 474,700
2020/06/30 1,352 1,381 1,349 1,353 701,900
2020/06/29 1,322 1,327 1,302 1,322 458,800
2020/06/26 1,320 1,352 1,319 1,341 588,700
2020/06/25 1,322 1,326 1,297 1,308 568,800
2020/06/24 1,309 1,326 1,300 1,326 706,400
2020/06/23 1,309 1,320 1,290 1,298 448,700
2020/06/22 1,314 1,316 1,291 1,301 455,100
2020/06/19 1,339 1,352 1,316 1,344 778,200
2020/06/18 1,310 1,331 1,298 1,329 574,600
2020/06/17 1,319 1,328 1,301 1,322 867,200
2020/06/16 1,257 1,324 1,248 1,319 700,900
2020/06/15 1,267 1,283 1,235 1,238 770,300
2020/06/12 1,253 1,284 1,248 1,278 661,500
2020/06/11 1,331 1,340 1,308 1,308 459,200
2020/06/10 1,325 1,358 1,325 1,352 660,000
2020/06/09 1,397 1,399 1,337 1,355 621,600
2020/06/08 1,388 1,393 1,373 1,393 461,300
2020/06/05 1,326 1,364 1,317 1,358 714,600
2020/06/04 1,371 1,373 1,318 1,323 724,300
2020/06/03 1,338 1,370 1,337 1,348 747,900
2020/06/02 1,292 1,319 1,289 1,316 642,300
2020/06/01 1,311 1,311 1,268 1,281 1,210,100
2020/05/29 1,368 1,387 1,357 1,371 757,100
2020/05/28 1,351 1,374 1,340 1,361 803,200
2020/05/27 1,316 1,347 1,310 1,342 614,300
2020/05/26 1,306 1,319 1,301 1,315 498,500
2020/05/25 1,297 1,303 1,276 1,296 247,500
2020/05/22 1,290 1,293 1,262 1,271 258,300
2020/05/21 1,308 1,308 1,284 1,292 341,800
2020/05/20 1,299 1,320 1,298 1,308 750,000
2020/05/19 1,273 1,294 1,264 1,287 674,000
2020/05/18 1,217 1,236 1,201 1,234 528,500
2020/05/15 1,225 1,233 1,182 1,202 589,700
2020/05/14 1,240 1,249 1,212 1,214 531,300
2020/05/13 1,260 1,278 1,250 1,270 425,900
2020/05/12 1,318 1,318 1,275 1,285 617,100
2020/05/11 1,299 1,338 1,297 1,337 467,700
2020/05/08 1,273 1,286 1,252 1,286 618,200
2020/05/07 1,290 1,298 1,238 1,246 759,000
2020/05/01 1,318 1,320 1,260 1,270 494,500
2020/04/30 1,363 1,363 1,341 1,348 416,800
2020/04/28 1,308 1,333 1,298 1,325 453,700
2020/04/27 1,300 1,304 1,271 1,292 532,200
2020/04/24 1,244 1,275 1,232 1,271 724,900
2020/04/23 1,221 1,259 1,221 1,259 685,100
2020/04/22 1,222 1,242 1,215 1,220 860,000
2020/04/21 1,221 1,243 1,210 1,237 839,200
2020/04/20 1,254 1,264 1,243 1,255 938,800
2020/04/17 1,303 1,325 1,277 1,293 426,100
2020/04/16 1,260 1,285 1,252 1,279 458,300
2020/04/15 1,292 1,300 1,277 1,288 551,800
2020/04/14 1,294 1,295 1,259 1,291 566,400
2020/04/13 1,350 1,350 1,315 1,315 380,300
2020/04/10 1,363 1,363 1,300 1,358 303,800
2020/04/09 1,344 1,349 1,307 1,335 571,800
2020/04/08 1,292 1,355 1,273 1,339 971,800
2020/04/07 1,273 1,292 1,236 1,272 811,800
2020/04/06 1,210 1,267 1,199 1,237 1,470,000
2020/04/03 1,262 1,311 1,201 1,212 1,064,200
2020/04/02 1,268 1,297 1,262 1,276 803,800
2020/04/01 1,374 1,389 1,300 1,316 983,300
2020/03/31 1,438 1,455 1,378 1,385 539,400
2020/03/30 1,431 1,450 1,346 1,442 851,400
2020/03/27 1,442 1,489 1,409 1,473 1,224,600
2020/03/26 1,371 1,410 1,361 1,382 1,009,600
2020/03/25 1,303 1,382 1,292 1,368 1,084,900
2020/03/24 1,226 1,242 1,188 1,235 846,700
2020/03/23 1,216 1,228 1,157 1,196 1,357,700
2020/03/19 1,178 1,239 1,156 1,232 1,298,900
2020/03/18 1,096 1,192 1,095 1,148 1,512,800
2020/03/17 1,140 1,165 1,095 1,108 1,861,400
2020/03/16 1,266 1,279 1,174 1,178 1,152,500
2020/03/13 1,221 1,297 1,164 1,265 1,547,900
2020/03/12 1,342 1,351 1,300 1,316 1,003,800
2020/03/11 1,411 1,426 1,377 1,380 1,266,500
2020/03/10 1,396 1,433 1,351 1,425 1,019,300
2020/03/09 1,466 1,473 1,419 1,445 918,700
2020/03/06 1,540 1,540 1,496 1,507 849,200
2020/03/05 1,605 1,626 1,567 1,577 916,600
2020/03/04 1,583 1,603 1,572 1,590 662,400
2020/03/03 1,649 1,654 1,594 1,594 815,900
2020/03/02 1,580 1,655 1,571 1,621 1,131,900
2020/02/28 1,631 1,641 1,599 1,608 1,244,600
2020/02/27 1,700 1,701 1,660 1,671 1,052,300
2020/02/26 1,683 1,712 1,670 1,709 744,000
2020/02/25 1,673 1,723 1,655 1,700 720,000
2020/02/21 1,721 1,749 1,714 1,741 559,800
2020/02/20 1,706 1,731 1,701 1,720 773,600
2020/02/19 1,689 1,699 1,663 1,688 767,800
2020/02/18 1,719 1,721 1,669 1,677 591,300
2020/02/17 1,728 1,744 1,712 1,734 771,300
2020/02/14 1,740 1,752 1,720 1,745 960,100
2020/02/13 1,737 1,749 1,720 1,728 662,700
2020/02/12 1,707 1,723 1,697 1,717 802,700
2020/02/10 1,670 1,692 1,656 1,684 668,600
2020/02/07 1,663 1,667 1,643 1,649 482,400
2020/02/06 1,649 1,678 1,643 1,669 806,500
2020/02/05 1,629 1,630 1,607 1,624 808,800
2020/02/04 1,576 1,627 1,567 1,616 1,021,600
2020/02/03 1,505 1,596 1,503 1,579 1,216,400
2020/01/31 1,517 1,550 1,515 1,535 934,700
2020/01/30 1,536 1,543 1,509 1,526 516,300
2020/01/29 1,526 1,540 1,521 1,540 531,100
2020/01/28 1,518 1,540 1,510 1,536 709,400
2020/01/27 1,565 1,566 1,540 1,541 623,800
2020/01/24 1,624 1,625 1,608 1,615 212,500
2020/01/23 1,632 1,640 1,621 1,625 341,900
2020/01/22 1,603 1,634 1,599 1,633 368,500
2020/01/21 1,597 1,611 1,586 1,599 400,800
2020/01/20 1,574 1,609 1,573 1,606 346,300
2020/01/17 1,589 1,595 1,579 1,586 401,100
2020/01/16 1,593 1,597 1,582 1,589 454,600
2020/01/15 1,581 1,602 1,577 1,587 590,500
2020/01/14 1,593 1,593 1,570 1,581 511,800
2020/01/10 1,592 1,603 1,592 1,596 194,700
2020/01/09 1,589 1,595 1,582 1,592 271,500
2020/01/08 1,562 1,581 1,553 1,574 360,400
2020/01/07 1,587 1,605 1,578 1,601 600,600
2020/01/06 1,587 1,589 1,560 1,578 482,200

このページの先頭へ