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

住友電設(1949)の株価時系列情報

住友電設(1949)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
2004/12/30 459 466 459 464 12,000
2004/12/29 465 466 456 460 19,100
2004/12/28 455 467 452 459 27,300
2004/12/27 450 458 449 457 24,400
2004/12/24 432 459 432 449 69,100
2004/12/22 430 430 426 430 34,100
2004/12/21 430 432 423 429 34,700
2004/12/20 422 430 422 426 14,400
2004/12/17 422 430 422 427 11,700
2004/12/16 421 428 421 427 11,200
2004/12/15 430 432 424 429 21,900
2004/12/14 429 429 424 429 22,200
2004/12/13 424 426 419 426 34,100
2004/12/10 418 422 417 420 46,000
2004/12/09 423 425 417 423 23,100
2004/12/08 424 425 422 423 12,300
2004/12/07 423 426 421 423 13,900
2004/12/06 423 428 422 422 14,900
2004/12/03 432 432 420 426 11,100
2004/12/02 422 429 422 427 22,000
2004/12/01 436 437 426 427 17,900
2004/11/30 432 434 429 431 10,400
2004/11/29 430 439 430 437 10,700
2004/11/26 438 438 431 433 19,400
2004/11/25 426 434 426 432 13,600
2004/11/24 424 434 424 428 14,800
2004/11/22 427 431 427 429 18,100
2004/11/19 446 446 437 437 5,800
2004/11/18 445 448 443 443 9,800
2004/11/17 447 448 440 440 15,200
2004/11/16 449 449 444 448 11,300
2004/11/15 440 448 440 447 28,800
2004/11/12 427 440 427 440 16,700
2004/11/11 439 440 430 430 12,800
2004/11/10 428 440 428 436 17,700
2004/11/09 428 436 428 435 14,100
2004/11/08 445 445 433 433 9,600
2004/11/05 430 430 425 430 14,000
2004/11/04 424 429 421 421 30,800
2004/11/02 418 423 418 422 14,800
2004/11/01 405 412 403 408 24,000
2004/10/29 417 421 416 419 31,200
2004/10/28 417 424 417 422 8,800
2004/10/27 426 430 424 424 13,300
2004/10/26 430 433 428 431 15,400
2004/10/25 435 439 430 434 13,700
2004/10/22 428 438 428 430 5,900
2004/10/21 437 437 428 430 10,800
2004/10/20 427 434 426 432 17,500
2004/10/19 431 439 431 437 9,700
2004/10/18 432 433 429 431 16,200
2004/10/15 443 445 436 437 16,500
2004/10/14 438 445 437 441 19,200
2004/10/13 460 460 450 451 21,400
2004/10/12 443 450 443 447 8,700
2004/10/08 451 452 447 448 14,100
2004/10/07 448 452 444 452 17,300
2004/10/06 432 453 432 453 44,700
2004/10/05 448 453 446 450 18,800
2004/10/04 444 446 437 446 17,600
2004/10/01 429 437 429 436 17,700
2004/09/30 437 438 432 433 13,000
2004/09/29 434 438 432 436 8,400
2004/09/28 431 439 430 430 25,300
2004/09/27 430 434 426 432 20,800
2004/09/24 434 434 420 429 33,200
2004/09/22 424 428 412 425 37,900
2004/09/21 435 435 421 429 31,900
2004/09/17 448 449 430 436 23,300
2004/09/16 440 452 435 452 17,900
2004/09/15 449 457 445 445 34,500
2004/09/14 458 460 458 459 9,200
2004/09/13 457 461 451 457 21,600
2004/09/10 464 464 460 462 50,100
2004/09/09 467 475 462 462 23,700
2004/09/08 477 477 470 472 19,000
2004/09/07 471 475 466 467 27,200
2004/09/06 457 480 455 473 50,600
2004/09/03 459 459 451 454 32,900
2004/09/02 443 455 443 450 32,700
2004/09/01 430 442 430 441 27,800
2004/08/31 430 440 430 437 18,100
2004/08/30 435 443 431 440 14,400
2004/08/27 445 445 441 444 7,900
2004/08/26 445 445 434 444 23,200
2004/08/25 438 445 436 445 26,500
2004/08/24 440 447 430 435 15,600
2004/08/23 423 452 418 442 62,000
2004/08/20 414 425 414 423 10,200
2004/08/19 413 427 413 423 51,600
2004/08/18 403 413 403 413 27,600
2004/08/17 413 420 408 408 14,500
2004/08/16 411 416 405 413 20,800
2004/08/13 420 422 412 418 35,800
2004/08/12 423 425 420 422 17,700
2004/08/11 418 425 418 423 35,900
2004/08/10 415 420 415 418 25,400
2004/08/09 415 419 415 418 20,000
2004/08/06 415 421 415 419 23,700
2004/08/05 414 418 414 417 21,300
2004/08/04 412 418 412 418 52,300
2004/08/03 416 422 411 415 33,100
2004/08/02 422 423 415 422 44,200
2004/07/30 412 420 412 417 94,000
2004/07/29 420 423 413 422 135,500
2004/07/28 420 423 405 421 124,600
2004/07/27 420 421 416 420 73,800
2004/07/26 427 427 412 423 86,000
2004/07/23 420 426 420 422 76,800
2004/07/22 400 422 400 422 83,800
2004/07/21 390 402 390 402 43,500
2004/07/20 388 395 386 390 42,700
2004/07/16 385 390 385 386 49,700
2004/07/15 390 390 385 385 35,900
2004/07/14 381 394 381 385 38,600
2004/07/13 380 385 380 381 31,500
2004/07/12 378 387 378 381 36,500
2004/07/09 379 383 376 381 35,200
2004/07/08 379 384 376 380 39,200
2004/07/07 370 379 365 375 42,500
2004/07/06 380 381 371 372 46,000
2004/07/05 385 385 370 375 43,400
2004/07/02 373 382 370 377 121,700
2004/07/01 399 406 393 393 88,100
2004/06/30 373 395 372 384 70,000
2004/06/29 362 369 362 368 68,000
2004/06/28 360 362 358 362 49,000
2004/06/25 360 362 358 361 41,300
2004/06/24 352 358 351 355 38,100
2004/06/23 356 356 351 351 20,600
2004/06/22 355 356 352 355 12,100
2004/06/21 358 360 350 355 46,300
2004/06/18 355 355 350 355 45,400
2004/06/17 353 356 350 352 48,900
2004/06/16 353 354 344 350 24,800
2004/06/15 351 351 344 346 24,700
2004/06/14 343 351 343 347 24,800
2004/06/11 341 345 341 342 67,800
2004/06/10 346 349 341 344 19,800
2004/06/09 341 347 341 345 7,600
2004/06/08 348 349 343 343 14,100
2004/06/07 342 348 338 341 37,300
2004/06/04 339 341 335 339 20,600
2004/06/03 335 339 333 333 26,400
2004/06/02 340 340 338 338 17,100
2004/06/01 334 339 334 336 28,000
2004/05/31 338 341 336 339 23,900
2004/05/28 335 343 335 343 23,600
2004/05/27 342 344 335 335 20,800
2004/05/26 342 350 338 342 61,500
2004/05/25 335 338 331 334 20,100
2004/05/24 335 339 333 333 26,900
2004/05/21 326 334 326 330 40,500
2004/05/20 321 325 315 320 18,600
2004/05/19 313 322 313 322 10,100
2004/05/18 302 318 302 308 23,600
2004/05/17 319 319 305 306 32,300
2004/05/14 319 320 314 316 33,300
2004/05/13 325 325 313 314 36,800
2004/05/12 346 350 319 326 82,100
2004/05/11 316 330 311 324 50,200
2004/05/10 343 343 322 322 79,900
2004/05/07 329 331 326 328 14,100
2004/05/06 330 335 328 328 42,700
2004/04/30 338 338 331 333 31,600
2004/04/28 340 345 340 343 10,300
2004/04/27 345 348 340 343 22,600
2004/04/26 353 354 347 348 23,600
2004/04/23 355 355 346 350 29,900
2004/04/22 356 356 350 351 20,500
2004/04/21 354 356 351 355 14,200
2004/04/20 352 356 351 354 15,200
2004/04/19 360 360 351 351 17,900
2004/04/16 355 358 352 353 11,200
2004/04/15 355 357 350 350 21,900
2004/04/14 357 360 350 355 35,600
2004/04/13 362 362 355 356 14,800
2004/04/12 348 360 348 359 25,400
2004/04/09 356 362 356 358 19,200
2004/04/08 359 361 358 360 25,200
2004/04/07 360 362 359 362 15,300
2004/04/06 363 363 357 357 26,000
2004/04/05 363 363 356 356 55,600
2004/04/02 354 355 348 350 22,300
2004/04/01 349 353 340 348 18,300
2004/03/31 345 354 345 354 30,100
2004/03/30 358 363 355 355 22,600
2004/03/29 358 361 355 358 25,200
2004/03/26 362 363 358 358 34,900
2004/03/25 362 362 353 355 57,900
2004/03/24 358 358 347 347 25,100
2004/03/23 349 350 342 350 19,000
2004/03/22 348 348 337 342 20,600
2004/03/19 351 351 335 343 19,600
2004/03/18 350 355 342 344 67,300
2004/03/17 342 348 340 348 68,100
2004/03/16 335 335 331 332 23,500
2004/03/15 335 335 330 330 28,000
2004/03/12 328 336 325 328 64,600
2004/03/11 326 333 326 330 16,600
2004/03/10 335 335 330 330 13,800
2004/03/09 337 337 332 334 27,300
2004/03/08 328 335 328 332 43,600
2004/03/05 327 327 322 322 22,200
2004/03/04 320 324 315 322 30,100
2004/03/03 314 327 314 314 102,400
2004/03/02 328 328 323 324 16,900
2004/03/01 320 329 320 326 17,200
2004/02/27 321 324 321 321 23,800
2004/02/26 320 321 318 321 21,900
2004/02/25 314 317 314 317 12,100
2004/02/24 317 317 312 312 9,600
2004/02/23 312 320 312 316 18,600
2004/02/20 312 316 311 311 9,200
2004/02/19 311 317 310 310 15,500
2004/02/18 315 315 310 310 6,900
2004/02/17 310 314 308 310 14,100
2004/02/16 311 311 305 308 10,800
2004/02/13 308 308 303 304 7,700
2004/02/12 305 305 303 303 10,700
2004/02/10 304 305 301 301 7,100
2004/02/09 307 307 301 301 4,400
2004/02/06 300 302 300 301 13,000
2004/02/05 299 301 299 301 12,800
2004/02/04 304 304 300 300 18,200
2004/02/03 313 313 301 302 20,000
2004/02/02 304 309 300 309 9,900
2004/01/30 300 305 298 301 25,700
2004/01/29 300 305 296 299 36,800
2004/01/28 312 312 308 308 19,000
2004/01/27 320 321 315 315 16,900
2004/01/26 324 324 320 320 33,100
2004/01/23 322 324 321 323 14,200
2004/01/22 319 326 316 326 26,900
2004/01/21 314 317 311 313 26,300
2004/01/20 310 313 310 311 9,000
2004/01/19 313 316 310 313 23,600
2004/01/16 311 311 307 308 16,900
2004/01/15 311 311 306 306 23,500
2004/01/14 309 310 306 307 8,200
2004/01/13 310 310 309 309 10,400
2004/01/09 309 309 306 307 13,400
2004/01/08 307 309 305 307 12,100
2004/01/07 308 308 302 302 10,800
2004/01/06 306 310 305 305 27,300
2004/01/05 309 309 305 306 7,900

このページの先頭へ