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
2021/12/30 2,239 2,239 2,207 2,226 360,200
2021/12/29 2,232 2,253 2,226 2,246 683,100
2021/12/28 2,270 2,285 2,251 2,278 769,200
2021/12/27 2,267 2,286 2,239 2,246 541,200
2021/12/24 2,302 2,303 2,272 2,278 442,900
2021/12/23 2,276 2,307 2,271 2,299 641,000
2021/12/22 2,257 2,273 2,244 2,251 544,600
2021/12/21 2,260 2,271 2,228 2,255 430,500
2021/12/20 2,284 2,295 2,229 2,233 840,600
2021/12/17 2,314 2,344 2,298 2,321 1,106,200
2021/12/16 2,377 2,377 2,317 2,337 655,900
2021/12/15 2,341 2,372 2,321 2,331 495,100
2021/12/14 2,358 2,375 2,320 2,358 747,000
2021/12/13 2,381 2,394 2,332 2,339 460,900
2021/12/10 2,358 2,406 2,350 2,355 527,400
2021/12/09 2,407 2,425 2,364 2,364 731,300
2021/12/08 2,463 2,478 2,407 2,414 763,900
2021/12/07 2,359 2,435 2,355 2,428 1,038,400
2021/12/06 2,335 2,349 2,303 2,324 508,200
2021/12/03 2,257 2,337 2,249 2,332 649,800
2021/12/02 2,243 2,279 2,232 2,240 942,000
2021/12/01 2,297 2,302 2,270 2,281 1,001,700
2021/11/30 2,318 2,355 2,285 2,287 1,240,000
2021/11/29 2,281 2,337 2,270 2,281 889,100
2021/11/26 2,380 2,386 2,335 2,337 677,600
2021/11/25 2,412 2,427 2,387 2,395 579,100
2021/11/24 2,436 2,464 2,405 2,405 674,000
2021/11/22 2,452 2,468 2,432 2,442 840,400
2021/11/19 2,418 2,465 2,411 2,465 921,400
2021/11/18 2,378 2,427 2,374 2,417 522,200
2021/11/17 2,362 2,398 2,354 2,384 586,800
2021/11/16 2,427 2,446 2,380 2,381 679,000
2021/11/15 2,390 2,419 2,385 2,416 951,200
2021/11/12 2,311 2,369 2,311 2,369 602,800
2021/11/11 2,315 2,317 2,257 2,303 731,800
2021/11/10 2,324 2,362 2,313 2,326 733,600
2021/11/09 2,345 2,363 2,314 2,314 1,067,300
2021/11/08 2,378 2,381 2,322 2,325 718,100
2021/11/05 2,351 2,359 2,300 2,328 645,400
2021/11/04 2,355 2,372 2,343 2,372 1,126,000
2021/11/02 2,354 2,357 2,306 2,310 1,093,300
2021/11/01 2,295 2,366 2,272 2,332 2,522,900
2021/10/29 2,176 2,193 2,144 2,170 851,000
2021/10/28 2,142 2,194 2,142 2,187 876,800
2021/10/27 2,119 2,138 2,109 2,138 532,400
2021/10/26 2,114 2,119 2,092 2,112 308,500
2021/10/25 2,092 2,114 2,088 2,092 313,700
2021/10/22 2,095 2,136 2,092 2,099 460,000
2021/10/21 2,131 2,156 2,122 2,126 375,200
2021/10/20 2,185 2,194 2,145 2,145 362,700
2021/10/19 2,191 2,212 2,164 2,176 511,300
2021/10/18 2,200 2,203 2,161 2,164 402,800
2021/10/15 2,175 2,183 2,152 2,182 397,600
2021/10/14 2,149 2,173 2,145 2,158 536,000
2021/10/13 2,129 2,157 2,125 2,155 542,600
2021/10/12 2,105 2,116 2,085 2,116 510,300
2021/10/11 2,092 2,117 2,084 2,106 626,000
2021/10/08 2,054 2,081 2,050 2,067 486,100
2021/10/07 2,024 2,059 2,017 2,029 581,900
2021/10/06 2,045 2,073 2,010 2,019 647,400
2021/10/05 2,020 2,051 2,015 2,040 888,900
2021/10/04 2,119 2,123 2,033 2,043 530,800
2021/10/01 2,123 2,133 2,075 2,086 826,000
2021/09/30 2,166 2,173 2,121 2,144 695,500
2021/09/29 2,183 2,193 2,131 2,160 856,000
2021/09/28 2,232 2,245 2,200 2,220 606,700
2021/09/27 2,240 2,254 2,211 2,216 565,200
2021/09/24 2,257 2,262 2,227 2,243 716,300
2021/09/22 2,212 2,222 2,189 2,192 532,600
2021/09/21 2,213 2,233 2,185 2,212 757,400
2021/09/17 2,266 2,316 2,257 2,299 1,403,200
2021/09/16 2,260 2,277 2,240 2,251 1,110,400
2021/09/15 2,294 2,294 2,229 2,232 883,300
2021/09/14 2,271 2,297 2,265 2,295 919,700
2021/09/13 2,261 2,272 2,245 2,263 695,200
2021/09/10 2,212 2,258 2,208 2,249 1,287,700
2021/09/09 2,210 2,223 2,180 2,193 603,700
2021/09/08 2,182 2,209 2,165 2,209 1,156,300
2021/09/07 2,194 2,209 2,171 2,185 880,600
2021/09/06 2,180 2,180 2,141 2,175 848,500
2021/09/03 2,129 2,170 2,119 2,168 917,900
2021/09/02 2,150 2,160 2,122 2,136 587,100
2021/09/01 2,146 2,176 2,137 2,152 1,061,900
2021/08/31 2,102 2,160 2,085 2,152 1,973,600
2021/08/30 2,045 2,073 2,039 2,061 1,033,700
2021/08/27 1,980 2,010 1,980 2,010 567,000
2021/08/26 2,045 2,054 1,996 1,997 574,600
2021/08/25 2,022 2,043 2,013 2,042 936,400
2021/08/24 1,994 2,023 1,985 2,023 1,044,200
2021/08/23 1,977 2,010 1,974 2,000 923,600
2021/08/20 1,973 2,008 1,942 1,947 907,000
2021/08/19 1,988 2,013 1,974 1,999 882,900
2021/08/18 1,950 1,987 1,950 1,972 943,700
2021/08/17 2,009 2,009 1,959 1,959 934,800
2021/08/16 2,045 2,045 1,997 2,012 1,005,500
2021/08/13 2,071 2,076 2,042 2,044 709,300
2021/08/12 2,087 2,122 2,071 2,076 935,000
2021/08/11 2,103 2,138 2,058 2,072 1,470,100
2021/08/10 2,110 2,118 2,076 2,088 927,000
2021/08/06 2,063 2,099 2,061 2,098 576,000
2021/08/05 2,086 2,103 2,059 2,063 637,900
2021/08/04 2,091 2,091 2,064 2,081 620,700
2021/08/03 2,095 2,110 2,076 2,110 624,800
2021/08/02 2,084 2,120 2,076 2,116 952,200
2021/07/30 2,044 2,083 2,037 2,068 1,351,700
2021/07/29 2,055 2,060 2,013 2,029 1,389,700
2021/07/28 2,078 2,087 2,053 2,057 556,000
2021/07/27 2,111 2,117 2,088 2,094 607,500
2021/07/26 2,134 2,134 2,086 2,106 852,600
2021/07/21 2,105 2,129 2,085 2,092 1,696,700
2021/07/20 2,009 2,075 2,007 2,056 1,604,900
2021/07/19 2,080 2,085 2,025 2,025 1,292,200
2021/07/16 2,112 2,160 2,105 2,105 1,278,500
2021/07/15 2,135 2,159 2,114 2,118 2,030,900
2021/07/14 2,060 2,104 2,052 2,100 1,568,000
2021/07/13 2,048 2,078 2,047 2,073 2,383,300
2021/07/12 2,001 2,040 2,001 2,037 9,675,000
2021/07/09 1,983 1,992 1,952 1,985 4,276,600
2021/07/08 2,026 2,039 2,002 2,006 2,035,400
2021/07/07 2,020 2,045 2,006 2,023 2,184,700
2021/07/06 1,999 2,049 1,995 2,034 5,235,200
2021/07/05 2,034 2,049 2,002 2,015 4,772,700
2021/07/02 2,041 2,062 2,023 2,048 1,752,900
2021/07/01 2,029 2,069 2,025 2,049 1,599,900
2021/06/30 2,055 2,080 2,034 2,035 1,490,500
2021/06/29 2,103 2,116 2,045 2,056 1,999,700
2021/06/28 2,150 2,170 2,131 2,166 1,196,900
2021/06/25 2,160 2,197 2,153 2,181 1,194,200
2021/06/24 2,108 2,162 2,084 2,141 2,648,700
2021/06/23 2,150 2,183 2,145 2,158 666,000
2021/06/22 2,135 2,158 2,083 2,134 1,167,600
2021/06/21 2,155 2,157 2,105 2,106 792,200
2021/06/18 2,174 2,198 2,158 2,185 726,100
2021/06/17 2,203 2,219 2,156 2,166 635,600
2021/06/16 2,238 2,244 2,200 2,202 423,900
2021/06/15 2,210 2,230 2,195 2,218 323,200
2021/06/14 2,225 2,248 2,215 2,222 519,300
2021/06/11 2,193 2,211 2,179 2,206 660,600
2021/06/10 2,161 2,194 2,154 2,185 402,400
2021/06/09 2,175 2,192 2,164 2,169 494,800
2021/06/08 2,204 2,207 2,170 2,188 582,500
2021/06/07 2,220 2,233 2,206 2,221 537,200
2021/06/04 2,220 2,256 2,211 2,240 902,800
2021/06/03 2,170 2,219 2,150 2,196 812,800
2021/06/02 2,256 2,285 2,210 2,219 910,900
2021/06/01 2,232 2,240 2,193 2,212 344,300
2021/05/31 2,249 2,256 2,211 2,216 348,800
2021/05/28 2,213 2,254 2,207 2,248 559,100
2021/05/27 2,218 2,232 2,168 2,177 904,700
2021/05/26 2,271 2,271 2,213 2,228 700,900
2021/05/25 2,313 2,317 2,267 2,285 370,900
2021/05/24 2,275 2,314 2,275 2,291 429,600
2021/05/21 2,233 2,285 2,233 2,285 590,800
2021/05/20 2,184 2,243 2,174 2,233 556,400
2021/05/19 2,193 2,208 2,168 2,190 1,105,900
2021/05/18 2,217 2,238 2,190 2,228 700,000
2021/05/17 2,247 2,255 2,196 2,235 903,800
2021/05/14 2,202 2,229 2,173 2,224 927,000
2021/05/13 2,192 2,222 2,165 2,175 1,257,200
2021/05/12 2,351 2,364 2,204 2,237 1,524,700
2021/05/11 2,430 2,439 2,387 2,398 623,400
2021/05/10 2,375 2,459 2,340 2,450 1,125,000
2021/05/07 2,420 2,427 2,333 2,348 1,370,800
2021/05/06 2,330 2,427 2,321 2,370 2,218,900
2021/04/30 2,500 2,582 2,490 2,530 1,217,200
2021/04/28 2,496 2,517 2,465 2,489 612,000
2021/04/27 2,530 2,551 2,475 2,475 727,100
2021/04/26 2,490 2,520 2,465 2,515 565,000
2021/04/23 2,413 2,468 2,401 2,446 444,900
2021/04/22 2,490 2,503 2,413 2,430 440,700
2021/04/21 2,440 2,454 2,408 2,442 725,200
2021/04/20 2,491 2,496 2,448 2,490 646,400
2021/04/19 2,525 2,531 2,491 2,522 449,700
2021/04/16 2,527 2,541 2,512 2,531 339,800
2021/04/15 2,490 2,543 2,482 2,512 347,000
2021/04/14 2,501 2,505 2,465 2,497 579,800
2021/04/13 2,540 2,557 2,510 2,519 447,500
2021/04/12 2,486 2,533 2,451 2,505 477,300
2021/04/09 2,490 2,541 2,480 2,494 633,300
2021/04/08 2,426 2,460 2,397 2,458 451,200
2021/04/07 2,419 2,453 2,383 2,433 460,400
2021/04/06 2,461 2,465 2,378 2,395 453,300
2021/04/05 2,413 2,445 2,378 2,445 479,300
2021/04/02 2,414 2,423 2,380 2,395 268,100
2021/04/01 2,413 2,429 2,376 2,392 446,800
2021/03/31 2,427 2,435 2,386 2,386 674,800
2021/03/30 2,385 2,444 2,369 2,443 570,800
2021/03/29 2,455 2,462 2,379 2,412 827,900
2021/03/26 2,463 2,465 2,400 2,415 778,600
2021/03/25 2,356 2,455 2,356 2,444 602,100
2021/03/24 2,391 2,424 2,327 2,354 801,500
2021/03/23 2,397 2,485 2,393 2,398 788,200
2021/03/22 2,405 2,430 2,391 2,395 596,400
2021/03/19 2,383 2,397 2,341 2,378 1,925,500
2021/03/18 2,400 2,439 2,375 2,433 1,118,500
2021/03/17 2,332 2,383 2,319 2,381 839,300
2021/03/16 2,337 2,370 2,323 2,345 777,500
2021/03/15 2,290 2,328 2,277 2,321 742,000
2021/03/12 2,264 2,280 2,232 2,280 722,900
2021/03/11 2,207 2,264 2,181 2,263 1,112,200
2021/03/10 2,212 2,214 2,132 2,165 838,000
2021/03/09 2,118 2,165 2,083 2,162 892,000
2021/03/08 2,107 2,125 2,058 2,068 632,200
2021/03/05 2,007 2,057 1,998 2,057 743,400
2021/03/04 2,043 2,069 2,016 2,057 546,600
2021/03/03 2,040 2,108 2,010 2,091 860,900
2021/03/02 2,083 2,089 2,019 2,038 808,400
2021/03/01 1,986 2,054 1,977 2,049 1,119,200
2021/02/26 1,962 1,967 1,910 1,910 1,577,800
2021/02/25 2,063 2,064 2,020 2,038 544,400
2021/02/24 2,073 2,089 1,999 2,013 804,100
2021/02/22 2,108 2,127 2,063 2,099 691,300
2021/02/19 2,085 2,088 2,041 2,061 865,800
2021/02/18 2,196 2,200 2,092 2,105 1,090,400
2021/02/17 2,240 2,241 2,183 2,189 986,800
2021/02/16 2,347 2,363 2,252 2,259 1,287,300
2021/02/15 2,315 2,317 2,271 2,297 489,200
2021/02/12 2,297 2,297 2,236 2,274 603,700
2021/02/10 2,269 2,292 2,254 2,279 403,700
2021/02/09 2,298 2,330 2,271 2,295 589,200
2021/02/08 2,222 2,321 2,206 2,284 1,175,600
2021/02/05 2,216 2,218 2,163 2,193 476,600
2021/02/04 2,198 2,223 2,180 2,197 547,700
2021/02/03 2,184 2,220 2,179 2,203 820,500
2021/02/02 2,125 2,165 2,111 2,155 566,500
2021/02/01 2,056 2,159 2,056 2,121 912,100
2021/01/29 2,042 2,078 2,017 2,027 597,200
2021/01/28 2,077 2,088 2,036 2,040 1,849,200
2021/01/27 2,080 2,159 2,067 2,154 796,900
2021/01/26 2,050 2,083 2,041 2,048 529,800
2021/01/25 2,155 2,157 2,058 2,068 895,400
2021/01/22 2,118 2,190 2,115 2,176 1,475,700
2021/01/21 2,016 2,113 2,012 2,110 954,800
2021/01/20 1,987 2,003 1,963 1,977 733,800
2021/01/19 2,028 2,054 2,000 2,004 627,300
2021/01/18 2,058 2,094 2,034 2,040 642,000
2021/01/15 2,059 2,091 2,041 2,085 624,900
2021/01/14 2,059 2,082 2,016 2,062 896,900
2021/01/13 2,162 2,162 2,055 2,072 1,092,700
2021/01/12 2,110 2,171 2,092 2,167 853,600
2021/01/08 2,053 2,128 2,041 2,126 793,800
2021/01/07 2,085 2,104 2,051 2,066 801,300
2021/01/06 2,069 2,099 2,050 2,061 542,100
2021/01/05 2,104 2,120 2,081 2,098 553,900
2021/01/04 2,171 2,179 2,122 2,141 467,300

このページの先頭へ