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
2026/06/16 1,369 1,369 1,346 1,356 3,261,300
2026/06/15 1,351 1,384 1,350 1,369 4,613,900
2026/06/12 1,333 1,342 1,312 1,334 4,176,300
2026/06/11 1,311 1,319 1,287 1,304 5,685,700
2026/06/10 1,310 1,350 1,305 1,341 8,745,100
2026/06/09 1,310 1,315 1,282 1,288 3,229,000
2026/06/08 1,268 1,303 1,268 1,296 4,021,600
2026/06/05 1,295 1,300 1,284 1,288 3,007,600
2026/06/04 1,291 1,303 1,281 1,284 3,572,400
2026/06/03 1,280 1,315 1,278 1,300 4,522,300
2026/06/02 1,278 1,278 1,244 1,276 3,831,000
2026/06/01 1,334 1,334 1,287 1,287 4,829,800
2026/05/29 1,302 1,322 1,298 1,306 4,054,300
2026/05/28 1,321 1,321 1,295 1,303 3,097,200
2026/05/27 1,293 1,300 1,280 1,291 3,769,500
2026/05/26 1,328 1,328 1,301 1,306 4,730,900
2026/05/25 1,286 1,308 1,278 1,286 3,646,100
2026/05/22 1,281 1,281 1,262 1,272 2,248,800
2026/05/21 1,275 1,292 1,271 1,271 4,611,500
2026/05/20 1,254 1,257 1,233 1,249 5,734,600
2026/05/19 1,277 1,278 1,259 1,265 4,052,900
2026/05/18 1,292 1,293 1,249 1,259 5,616,800
2026/05/15 1,304 1,327 1,285 1,296 3,594,700
2026/05/14 1,300 1,302 1,281 1,297 5,582,400
2026/05/13 1,321 1,325 1,309 1,317 3,742,600
2026/05/12 1,310 1,337 1,307 1,323 4,223,100
2026/05/11 1,299 1,324 1,285 1,318 5,727,200
2026/05/08 1,315 1,333 1,292 1,309 14,553,000
2026/05/07 1,379 1,400 1,370 1,375 5,333,700
2026/05/01 1,373 1,382 1,358 1,381 4,069,700
2026/04/30 1,420 1,423 1,383 1,387 5,941,300
2026/04/28 1,425 1,442 1,412 1,441 3,146,800
2026/04/27 1,413 1,415 1,397 1,414 2,708,700
2026/04/24 1,433 1,434 1,409 1,419 2,672,600
2026/04/23 1,435 1,444 1,423 1,438 3,333,800
2026/04/22 1,440 1,446 1,427 1,442 2,896,600
2026/04/21 1,462 1,463 1,436 1,441 3,140,700
2026/04/20 1,469 1,469 1,451 1,462 4,301,400
2026/04/17 1,462 1,463 1,439 1,444 3,775,900
2026/04/16 1,462 1,464 1,446 1,449 3,414,500
2026/04/15 1,460 1,460 1,442 1,442 2,940,700
2026/04/14 1,453 1,456 1,437 1,442 2,976,500
2026/04/13 1,443 1,454 1,435 1,440 3,522,100
2026/04/10 1,449 1,467 1,448 1,461 2,807,100
2026/04/09 1,475 1,481 1,441 1,448 2,949,300
2026/04/08 1,468 1,473 1,447 1,463 4,012,300
2026/04/07 1,432 1,444 1,429 1,435 2,523,700
2026/04/06 1,425 1,433 1,418 1,421 1,693,600
2026/04/03 1,424 1,440 1,414 1,416 1,730,700
2026/03/27 1,433 1,442 1,421 1,430 3,013,300
2026/03/26 1,429 1,436 1,414 1,431 2,682,700
2026/03/25 1,448 1,449 1,424 1,426 2,867,300
2026/03/24 1,430 1,430 1,406 1,418 2,604,900
2026/03/23 1,389 1,398 1,371 1,395 5,807,000
2026/03/19 1,461 1,474 1,443 1,447 5,681,600
2026/03/18 1,473 1,506 1,465 1,491 3,643,100
2026/03/17 1,463 1,475 1,452 1,452 2,583,900
2026/03/16 1,470 1,480 1,445 1,446 3,995,600
2026/03/13 1,436 1,478 1,436 1,463 4,452,800
2026/03/12 1,464 1,467 1,431 1,461 7,583,200
2026/03/11 1,508 1,520 1,497 1,501 3,661,400
2026/03/10 1,485 1,506 1,468 1,494 4,295,900
2026/03/09 1,448 1,491 1,442 1,490 5,460,600
2026/03/06 1,518 1,544 1,506 1,528 3,009,900
2026/03/05 1,582 1,585 1,522 1,530 4,595,200
2026/03/04 1,540 1,546 1,509 1,542 4,978,400
2026/03/03 1,597 1,617 1,551 1,563 8,284,300
2026/03/02 1,649 1,675 1,642 1,673 3,681,700
2026/02/27 1,690 1,706 1,670 1,695 2,908,200
2026/02/26 1,653 1,690 1,653 1,678 3,585,700
2026/02/25 1,670 1,690 1,643 1,665 5,780,700
2026/02/24 1,736 1,748 1,695 1,705 5,422,500
2026/02/20 1,750 1,776 1,705 1,767 4,286,700
2026/02/19 1,800 1,804 1,758 1,768 4,778,400
2026/02/18 1,760 1,875 1,757 1,812 8,736,900
2026/02/17 1,692 1,746 1,665 1,733 6,375,500
2026/02/16 1,721 1,748 1,623 1,652 10,150,300
2026/02/13 1,800 1,828 1,750 1,786 5,273,600
2026/02/12 1,805 1,834 1,802 1,828 5,636,800
2026/02/10 1,757 1,780 1,740 1,780 2,779,800
2026/02/09 1,798 1,798 1,740 1,748 3,331,700
2026/02/06 1,755 1,786 1,728 1,784 2,268,200
2026/02/05 1,750 1,786 1,745 1,765 3,485,300
2026/02/04 1,685 1,727 1,678 1,723 4,109,500
2026/02/03 1,648 1,663 1,642 1,652 2,051,600
2026/02/02 1,690 1,693 1,643 1,643 2,440,900
2026/01/30 1,645 1,677 1,633 1,675 3,763,900
2026/01/29 1,619 1,632 1,601 1,623 2,167,000
2026/01/28 1,619 1,680 1,618 1,628 2,195,900
2026/01/27 1,628 1,656 1,620 1,650 1,946,600
2026/01/26 1,659 1,666 1,636 1,651 2,251,900
2026/01/23 1,694 1,708 1,681 1,682 1,755,000
2026/01/22 1,664 1,705 1,662 1,694 3,265,900
2026/01/21 1,660 1,693 1,660 1,666 3,429,300
2026/01/20 1,716 1,723 1,678 1,695 4,441,100
2026/01/19 1,764 1,773 1,735 1,737 2,919,700
2026/01/16 1,760 1,779 1,750 1,776 2,901,800
2026/01/15 1,700 1,766 1,694 1,760 4,316,600
2026/01/14 1,701 1,749 1,697 1,719 8,406,400
2026/01/13 1,630 1,642 1,611 1,640 6,229,900
2026/01/09 1,561 1,590 1,550 1,579 5,942,700
2026/01/08 1,540 1,540 1,502 1,521 9,777,100
2026/01/07 1,603 1,615 1,599 1,606 2,551,300
2026/01/06 1,591 1,629 1,591 1,619 4,004,700
2026/01/05 1,600 1,608 1,570 1,579 3,161,200

このページの先頭へ