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
2022/12/30 2,317 2,354 2,316 2,333 1,197,700
2022/12/29 2,326 2,330 2,291 2,309 2,028,700
2022/12/28 2,435 2,452 2,407 2,411 2,871,200
2022/12/27 2,441 2,445 2,427 2,440 1,071,900
2022/12/26 2,430 2,437 2,416 2,435 883,600
2022/12/23 2,402 2,410 2,388 2,395 1,207,100
2022/12/22 2,372 2,398 2,363 2,395 914,100
2022/12/21 2,386 2,402 2,347 2,350 1,824,900
2022/12/20 2,408 2,434 2,363 2,385 2,689,400
2022/12/19 2,447 2,453 2,428 2,431 1,118,500
2022/12/16 2,440 2,471 2,436 2,451 1,506,300
2022/12/15 2,444 2,462 2,438 2,449 1,078,500
2022/12/14 2,424 2,443 2,417 2,436 1,076,600
2022/12/13 2,417 2,434 2,409 2,411 1,248,100
2022/12/12 2,420 2,424 2,405 2,407 830,500
2022/12/09 2,408 2,436 2,397 2,413 1,452,600
2022/12/08 2,398 2,408 2,382 2,408 1,337,100
2022/12/07 2,356 2,382 2,351 2,373 861,100
2022/12/06 2,342 2,357 2,328 2,345 1,344,800
2022/12/05 2,365 2,371 2,346 2,347 1,273,200
2022/12/02 2,385 2,386 2,345 2,377 1,701,800
2022/12/01 2,390 2,395 2,378 2,383 1,025,400
2022/11/30 2,365 2,392 2,345 2,371 2,163,900
2022/11/29 2,356 2,372 2,336 2,360 1,128,300
2022/11/28 2,419 2,421 2,374 2,375 1,334,000
2022/11/25 2,400 2,406 2,390 2,404 970,800
2022/11/24 2,361 2,399 2,361 2,398 1,493,200
2022/11/22 2,336 2,350 2,334 2,350 996,700
2022/11/21 2,344 2,348 2,322 2,332 1,132,700
2022/11/18 2,362 2,375 2,342 2,345 1,011,400
2022/11/17 2,347 2,360 2,341 2,360 1,061,500
2022/11/16 2,350 2,361 2,325 2,342 1,122,800
2022/11/15 2,302 2,336 2,302 2,333 960,100
2022/11/14 2,350 2,363 2,324 2,324 1,621,700
2022/11/11 2,323 2,344 2,309 2,344 3,067,900
2022/11/10 2,232 2,263 2,221 2,260 1,277,400
2022/11/09 2,226 2,254 2,219 2,237 1,539,000
2022/11/08 2,220 2,228 2,200 2,218 1,235,200
2022/11/07 2,190 2,205 2,174 2,205 1,384,600
2022/11/04 2,145 2,170 2,128 2,165 3,266,500
2022/11/02 2,238 2,265 2,216 2,220 2,871,200
2022/11/01 2,257 2,270 2,178 2,251 4,553,800
2022/10/31 2,327 2,345 2,314 2,330 1,316,600
2022/10/28 2,294 2,319 2,288 2,290 1,890,600
2022/10/27 2,300 2,304 2,277 2,293 1,169,200
2022/10/26 2,307 2,332 2,289 2,315 1,269,200
2022/10/25 2,261 2,286 2,252 2,278 782,000
2022/10/24 2,291 2,293 2,251 2,253 939,400
2022/10/21 2,271 2,282 2,266 2,268 831,700
2022/10/20 2,300 2,315 2,276 2,280 1,308,900
2022/10/19 2,315 2,339 2,306 2,333 891,600
2022/10/18 2,336 2,336 2,305 2,324 811,800
2022/10/17 2,302 2,323 2,299 2,308 944,200
2022/10/14 2,319 2,323 2,299 2,308 798,600
2022/10/13 2,277 2,292 2,269 2,285 757,800
2022/10/12 2,270 2,293 2,256 2,284 727,500
2022/10/11 2,300 2,312 2,278 2,282 918,600
2022/10/07 2,270 2,313 2,270 2,308 797,700
2022/10/06 2,279 2,318 2,275 2,304 851,000
2022/10/05 2,304 2,308 2,268 2,270 865,400
2022/10/04 2,261 2,304 2,254 2,287 1,105,300
2022/10/03 2,180 2,215 2,160 2,211 975,100
2022/09/30 2,207 2,225 2,193 2,205 1,250,500
2022/09/29 2,233 2,246 2,220 2,241 1,150,800
2022/09/28 2,206 2,210 2,167 2,199 1,323,700
2022/09/27 2,238 2,254 2,206 2,217 1,325,600
2022/09/26 2,270 2,270 2,218 2,233 1,670,100
2022/09/22 2,295 2,319 2,290 2,315 1,181,300
2022/09/21 2,332 2,342 2,310 2,317 973,600
2022/09/20 2,385 2,385 2,342 2,351 1,124,200
2022/09/16 2,318 2,338 2,312 2,335 1,168,800
2022/09/15 2,320 2,323 2,309 2,315 641,300
2022/09/14 2,325 2,335 2,309 2,320 1,215,800
2022/09/13 2,364 2,379 2,352 2,374 663,000
2022/09/12 2,360 2,360 2,335 2,347 624,200
2022/09/09 2,323 2,346 2,319 2,339 777,900
2022/09/08 2,308 2,336 2,305 2,336 1,091,400
2022/09/07 2,277 2,284 2,252 2,269 1,064,100
2022/09/06 2,284 2,307 2,275 2,299 815,800
2022/09/05 2,295 2,298 2,270 2,283 1,004,300
2022/09/02 2,347 2,350 2,296 2,302 1,585,900
2022/09/01 2,351 2,387 2,350 2,377 1,222,100
2022/08/31 2,370 2,387 2,362 2,371 1,440,300
2022/08/30 2,369 2,388 2,360 2,387 763,500
2022/08/29 2,321 2,378 2,320 2,368 910,600
2022/08/26 2,375 2,381 2,358 2,362 948,700
2022/08/25 2,370 2,383 2,359 2,373 756,700
2022/08/24 2,390 2,392 2,351 2,369 1,028,200
2022/08/23 2,417 2,417 2,378 2,379 1,393,500
2022/08/22 2,385 2,448 2,372 2,436 1,889,800
2022/08/19 2,402 2,408 2,383 2,397 990,700
2022/08/18 2,385 2,401 2,358 2,388 1,602,400
2022/08/17 2,329 2,380 2,326 2,379 2,062,400
2022/08/16 2,309 2,314 2,297 2,304 985,000
2022/08/15 2,351 2,356 2,301 2,320 1,590,700
2022/08/12 2,291 2,341 2,277 2,298 2,922,000
2022/08/10 2,293 2,318 2,222 2,250 7,055,600
2022/08/09 2,088 2,094 2,073 2,074 720,100
2022/08/08 2,061 2,084 2,058 2,079 603,500
2022/08/05 2,028 2,069 2,028 2,065 561,200
2022/08/04 2,020 2,034 2,011 2,029 343,900
2022/08/03 2,044 2,046 2,009 2,012 717,500
2022/08/02 2,057 2,064 2,043 2,051 547,200
2022/08/01 2,059 2,087 2,057 2,076 635,400
2022/07/29 2,070 2,071 2,056 2,057 738,000
2022/07/28 2,066 2,071 2,043 2,063 2,175,300
2022/07/27 2,088 2,088 2,052 2,063 837,700
2022/07/26 2,086 2,101 2,075 2,086 575,100
2022/07/25 2,074 2,105 2,073 2,100 897,800
2022/07/22 2,061 2,073 2,045 2,072 692,100
2022/07/21 2,062 2,070 2,041 2,047 941,900
2022/07/20 2,067 2,085 2,058 2,076 1,112,700
2022/07/19 2,057 2,063 2,031 2,040 785,000
2022/07/15 2,024 2,045 2,021 2,036 824,800
2022/07/14 2,009 2,027 1,999 2,024 713,500
2022/07/13 2,003 2,014 1,994 2,006 744,400
2022/07/12 2,032 2,032 1,986 1,987 952,000
2022/07/11 2,017 2,033 2,008 2,032 1,101,600
2022/07/08 2,002 2,020 1,979 1,979 1,505,300
2022/07/07 1,982 1,996 1,963 1,984 1,047,200
2022/07/06 1,938 1,971 1,938 1,967 1,013,700
2022/07/05 1,953 1,959 1,941 1,959 824,500
2022/07/04 1,929 1,948 1,920 1,947 954,400
2022/07/01 1,925 1,938 1,897 1,903 1,045,300
2022/06/30 1,950 1,960 1,922 1,923 887,300
2022/06/29 1,962 1,971 1,947 1,951 1,472,400
2022/06/28 1,993 2,017 1,985 2,017 1,637,800
2022/06/27 2,005 2,007 1,971 1,994 1,267,400
2022/06/24 1,979 1,983 1,943 1,974 1,175,500
2022/06/23 1,951 1,955 1,934 1,941 999,500
2022/06/22 1,920 1,942 1,917 1,922 942,400
2022/06/21 1,877 1,922 1,877 1,912 1,002,900
2022/06/20 1,925 1,937 1,856 1,860 1,429,800
2022/06/17 1,904 1,928 1,897 1,924 1,432,900
2022/06/16 1,965 1,994 1,957 1,966 675,200
2022/06/15 1,962 1,977 1,952 1,955 1,258,600
2022/06/14 1,945 1,956 1,932 1,953 987,500
2022/06/13 1,997 2,004 1,967 1,976 1,164,800
2022/06/10 2,003 2,034 1,992 2,009 1,278,400
2022/06/09 2,047 2,050 2,031 2,038 706,600
2022/06/08 2,061 2,078 2,051 2,057 765,100
2022/06/07 2,026 2,057 2,026 2,050 862,900
2022/06/06 1,992 2,022 1,984 2,017 653,800
2022/06/03 2,025 2,025 1,993 1,996 1,092,600
2022/06/02 2,001 2,014 1,994 2,013 1,079,900
2022/06/01 1,996 2,047 1,996 2,036 1,174,600
2022/05/31 1,981 1,997 1,976 1,980 1,279,000
2022/05/30 1,990 1,992 1,961 1,981 1,442,400
2022/05/27 1,948 1,979 1,941 1,955 1,326,600
2022/05/26 1,952 1,963 1,915 1,917 1,188,800
2022/05/25 1,932 1,943 1,911 1,928 1,062,200
2022/05/24 1,951 1,957 1,936 1,950 1,072,000
2022/05/23 1,941 1,971 1,934 1,951 1,248,200
2022/05/20 1,893 1,912 1,886 1,910 1,264,300
2022/05/19 1,825 1,875 1,822 1,875 1,402,000
2022/05/18 1,874 1,888 1,868 1,887 834,100
2022/05/17 1,852 1,876 1,844 1,851 876,700
2022/05/16 1,913 1,914 1,839 1,844 1,344,900
2022/05/13 1,870 1,907 1,866 1,889 1,139,600
2022/05/12 1,881 1,890 1,850 1,850 1,508,500
2022/05/11 1,918 1,930 1,893 1,901 1,324,800
2022/05/10 1,924 1,950 1,903 1,943 1,146,800
2022/05/09 1,926 1,963 1,923 1,941 1,122,000
2022/05/06 1,946 1,958 1,928 1,935 2,595,000
2022/05/02 1,968 1,976 1,942 1,960 2,023,000
2022/04/28 1,950 2,003 1,950 1,999 2,765,000
2022/04/27 1,999 2,036 1,983 2,019 1,773,900
2022/04/26 2,004 2,040 2,004 2,031 1,358,400
2022/04/25 2,000 2,020 1,990 2,000 1,510,600
2022/04/22 2,080 2,086 2,058 2,060 828,000
2022/04/21 2,113 2,117 2,091 2,113 785,700
2022/04/20 2,140 2,144 2,104 2,119 786,000
2022/04/19 2,094 2,114 2,083 2,106 664,600
2022/04/18 2,064 2,073 2,029 2,068 588,800
2022/04/15 2,076 2,086 2,038 2,076 671,900
2022/04/14 2,026 2,086 2,022 2,081 743,700
2022/04/13 2,011 2,027 2,003 2,020 665,800
2022/04/12 2,011 2,033 2,005 2,012 596,500
2022/04/11 2,037 2,042 2,003 2,019 751,000
2022/04/08 2,037 2,057 2,008 2,022 739,500
2022/04/07 2,028 2,042 1,992 2,036 1,127,500
2022/04/06 2,117 2,122 2,070 2,070 868,300
2022/04/05 2,192 2,199 2,132 2,132 832,500
2022/04/04 2,165 2,197 2,165 2,178 580,400
2022/04/01 2,137 2,179 2,133 2,153 728,100
2022/03/31 2,198 2,200 2,164 2,168 739,600
2022/03/30 2,224 2,243 2,186 2,216 834,800
2022/03/29 2,200 2,214 2,189 2,205 837,300
2022/03/28 2,224 2,231 2,186 2,195 622,500
2022/03/25 2,215 2,255 2,212 2,220 639,300
2022/03/24 2,203 2,222 2,167 2,204 835,200
2022/03/23 2,214 2,247 2,202 2,242 652,600
2022/03/22 2,236 2,248 2,179 2,190 888,300
2022/03/18 2,233 2,233 2,165 2,203 1,261,200
2022/03/17 2,220 2,237 2,201 2,233 894,000
2022/03/16 2,186 2,198 2,166 2,173 543,800
2022/03/15 2,130 2,188 2,122 2,175 692,300
2022/03/14 2,080 2,151 2,080 2,138 632,200
2022/03/11 2,083 2,130 2,074 2,089 1,011,500
2022/03/10 2,082 2,142 2,061 2,133 1,038,200
2022/03/09 2,037 2,066 2,003 2,014 960,500
2022/03/08 2,076 2,097 2,036 2,039 1,046,800
2022/03/07 2,132 2,170 2,111 2,138 695,000
2022/03/04 2,195 2,195 2,112 2,168 905,000
2022/03/03 2,223 2,223 2,190 2,199 414,800
2022/03/02 2,204 2,233 2,184 2,184 588,000
2022/03/01 2,245 2,257 2,228 2,236 592,900
2022/02/28 2,198 2,220 2,184 2,212 698,700
2022/02/25 2,173 2,188 2,147 2,185 659,000
2022/02/24 2,192 2,215 2,144 2,173 1,093,400
2022/02/22 2,228 2,235 2,178 2,187 993,400
2022/02/21 2,244 2,276 2,232 2,270 756,800
2022/02/18 2,305 2,325 2,251 2,280 1,391,000
2022/02/17 2,319 2,373 2,313 2,338 1,625,600
2022/02/16 2,310 2,343 2,273 2,302 1,830,600
2022/02/15 2,234 2,344 2,217 2,281 3,883,600
2022/02/14 2,075 2,103 2,069 2,084 926,100
2022/02/10 2,076 2,096 2,061 2,089 605,900
2022/02/09 2,052 2,078 2,043 2,071 607,100
2022/02/08 2,035 2,050 2,022 2,028 616,200
2022/02/07 2,030 2,041 2,016 2,039 385,900
2022/02/04 2,017 2,057 2,005 2,054 622,900
2022/02/03 2,028 2,045 2,017 2,030 438,700
2022/02/02 1,982 2,041 1,978 2,040 755,000
2022/02/01 2,022 2,029 1,967 1,968 661,600
2022/01/31 1,967 2,009 1,956 2,000 635,700
2022/01/28 1,952 1,967 1,934 1,951 847,100
2022/01/27 2,013 2,023 1,927 1,938 1,159,100
2022/01/26 2,027 2,044 2,008 2,028 516,600
2022/01/25 2,045 2,048 2,008 2,031 652,000
2022/01/24 2,008 2,046 2,003 2,044 586,800
2022/01/21 2,012 2,027 1,991 2,023 761,300
2022/01/20 2,029 2,062 2,016 2,044 733,200
2022/01/19 2,080 2,095 2,035 2,039 1,085,300
2022/01/18 2,137 2,138 2,094 2,104 556,400
2022/01/17 2,122 2,142 2,112 2,128 788,900
2022/01/14 2,171 2,177 2,111 2,128 1,278,300
2022/01/13 2,250 2,250 2,213 2,213 761,700
2022/01/12 2,186 2,235 2,186 2,227 813,500
2022/01/11 2,210 2,217 2,141 2,185 984,700
2022/01/07 2,210 2,235 2,196 2,213 639,200
2022/01/06 2,259 2,285 2,205 2,207 648,800
2022/01/05 2,260 2,283 2,252 2,280 607,700
2022/01/04 2,240 2,254 2,230 2,238 519,900

このページの先頭へ