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
2007/12/28 538 538 521 526 48,500
2007/12/27 562 562 548 551 50,000
2007/12/26 555 565 543 560 86,700
2007/12/25 549 553 539 549 75,200
2007/12/21 532 540 525 539 54,500
2007/12/20 554 554 525 529 72,400
2007/12/19 561 564 553 554 46,400
2007/12/18 564 573 552 561 90,600
2007/12/17 581 584 569 572 110,200
2007/12/14 599 601 571 575 167,200
2007/12/13 612 612 589 593 106,000
2007/12/12 598 613 590 608 75,400
2007/12/11 603 613 594 605 151,700
2007/12/10 628 630 606 608 116,000
2007/12/07 622 636 619 631 109,900
2007/12/06 630 630 613 622 70,100
2007/12/05 616 626 606 622 71,300
2007/12/04 650 650 621 623 108,900
2007/12/03 654 664 636 649 106,800
2007/11/30 624 650 624 644 141,200
2007/11/29 618 622 601 620 118,100
2007/11/28 612 618 592 595 96,900
2007/11/27 598 620 593 605 57,900
2007/11/26 603 614 590 605 78,000
2007/11/22 576 606 576 595 112,400
2007/11/21 610 610 585 585 99,400
2007/11/20 571 615 571 610 157,800
2007/11/19 626 635 610 610 96,400
2007/11/16 640 640 620 633 65,300
2007/11/15 657 657 637 646 109,000
2007/11/14 655 665 640 660 88,200
2007/11/13 637 651 631 635 126,800
2007/11/12 667 673 630 651 179,400
2007/11/09 654 683 651 677 170,400
2007/11/08 659 676 644 654 168,200
2007/11/07 680 690 674 679 242,800
2007/11/06 669 692 662 679 259,700
2007/11/05 676 696 642 662 410,900
2007/11/02 588 689 588 686 810,000
2007/11/01 640 653 618 618 202,100
2007/10/31 639 649 635 646 144,600
2007/10/30 607 638 607 633 195,800
2007/10/29 636 639 600 606 198,600
2007/10/26 635 639 624 631 118,900
2007/10/25 640 649 630 645 125,700
2007/10/24 654 679 643 647 114,600
2007/10/23 679 679 659 664 93,000
2007/10/22 651 672 642 665 170,200
2007/10/19 710 710 686 692 148,300
2007/10/18 714 723 704 717 94,600
2007/10/17 725 730 694 704 167,700
2007/10/16 738 744 729 731 143,700
2007/10/15 720 735 718 735 180,300
2007/10/12 706 726 706 711 129,600
2007/10/11 701 715 690 715 128,000
2007/10/10 716 725 695 701 195,200
2007/10/09 702 720 700 715 203,700
2007/10/05 690 705 687 698 171,800
2007/10/04 695 700 687 700 132,200
2007/10/03 693 697 681 695 123,200
2007/10/02 700 706 681 692 134,200
2007/10/01 704 704 690 695 150,600
2007/09/28 702 706 685 700 247,600
2007/09/27 688 704 682 700 281,300
2007/09/26 678 685 665 679 202,600
2007/09/25 678 686 657 670 312,900
2007/09/21 642 662 636 662 306,100
2007/09/20 646 649 632 638 168,100
2007/09/19 630 638 628 638 171,800
2007/09/18 615 622 608 609 122,300
2007/09/14 616 630 614 618 220,500
2007/09/13 619 628 614 617 139,700
2007/09/12 639 642 623 624 178,000
2007/09/11 629 637 618 636 142,100
2007/09/10 607 639 606 634 301,900
2007/09/07 650 655 632 635 269,400
2007/09/06 603 640 601 640 323,900
2007/09/05 649 650 623 623 370,100
2007/09/04 668 675 649 651 445,000
2007/09/03 650 670 647 667 651,200
2007/08/31 613 635 613 631 477,600
2007/08/30 614 625 590 607 583,500
2007/08/29 556 594 550 594 405,000
2007/08/28 575 589 568 572 229,700
2007/08/27 584 611 578 579 844,300
2007/08/24 549 562 546 557 304,600
2007/08/23 532 546 526 540 273,500
2007/08/22 515 525 506 522 149,600
2007/08/21 510 518 496 514 211,100
2007/08/20 510 520 500 500 201,200
2007/08/17 532 534 489 490 269,800
2007/08/16 514 533 498 522 261,000
2007/08/15 541 542 530 534 267,500
2007/08/14 531 550 529 545 363,700
2007/08/13 480 538 480 521 435,500
2007/08/10 511 519 481 485 354,400
2007/08/09 539 544 521 530 291,300
2007/08/08 553 555 537 554 233,600
2007/08/07 568 583 555 557 500,400
2007/08/06 532 558 526 558 504,700
2007/08/03 515 542 511 536 400,200
2007/08/02 519 519 504 509 142,800
2007/08/01 510 525 501 505 297,900
2007/07/31 528 547 505 516 428,600
2007/07/30 494 527 488 520 311,300
2007/07/27 486 510 481 498 452,200
2007/07/26 482 528 475 496 1,335,600
2007/07/25 432 498 431 489 1,155,200
2007/07/24 434 440 434 436 46,100
2007/07/23 435 441 433 434 22,100
2007/07/20 441 442 438 439 19,200
2007/07/19 440 445 439 443 29,800
2007/07/18 442 442 438 440 12,800
2007/07/17 442 443 440 440 24,800
2007/07/13 438 442 437 442 33,400
2007/07/12 438 438 435 438 23,500
2007/07/11 443 443 437 439 31,000
2007/07/10 445 446 438 446 86,400
2007/07/09 433 440 433 440 69,300
2007/07/06 435 436 427 435 15,100
2007/07/05 438 440 432 435 23,300
2007/07/04 438 442 433 438 26,900
2007/07/03 430 439 430 438 29,900
2007/07/02 430 440 430 434 75,800
2007/06/29 428 432 427 430 28,700
2007/06/28 421 430 417 430 35,800
2007/06/27 432 432 415 422 92,500
2007/06/26 432 432 401 422 73,500
2007/06/25 440 440 432 432 36,000
2007/06/22 439 439 434 438 19,600
2007/06/21 434 438 432 437 32,500
2007/06/20 435 436 431 433 20,000
2007/06/19 439 440 434 436 37,000
2007/06/18 439 440 435 437 24,000
2007/06/15 436 440 432 437 49,600
2007/06/14 435 438 431 435 26,500
2007/06/13 430 434 425 433 39,600
2007/06/12 443 443 430 431 59,100
2007/06/11 445 445 439 439 40,800
2007/06/08 438 445 436 442 68,200
2007/06/07 430 444 430 443 63,400
2007/06/06 437 444 424 440 62,300
2007/06/05 436 442 436 442 32,900
2007/06/04 444 444 438 439 51,400
2007/06/01 439 445 439 442 57,900
2007/05/31 443 445 439 444 58,200
2007/05/30 435 444 435 440 126,800
2007/05/29 435 437 430 436 57,800
2007/05/28 435 435 427 433 44,600
2007/05/25 429 434 423 434 88,100
2007/05/24 420 432 417 430 89,600
2007/05/23 425 429 421 423 62,200
2007/05/22 419 424 416 421 52,600
2007/05/21 411 428 410 417 63,400
2007/05/18 417 419 410 410 69,000
2007/05/17 422 429 420 420 49,000
2007/05/16 428 428 422 423 61,400
2007/05/15 433 435 425 426 67,200
2007/05/14 437 439 433 438 83,000
2007/05/11 422 437 420 432 168,400
2007/05/10 433 444 430 432 237,800
2007/05/09 440 443 437 438 180,500
2007/05/08 442 445 431 445 501,800
2007/05/07 389 454 389 443 1,177,200
2007/05/02 388 393 388 391 17,100
2007/05/01 391 393 386 389 25,500
2007/04/27 389 394 386 388 19,700
2007/04/26 393 394 388 388 51,000
2007/04/25 382 383 380 382 28,100
2007/04/24 376 379 371 379 24,100
2007/04/23 380 382 372 377 32,600
2007/04/20 377 377 373 373 26,700
2007/04/19 383 383 375 377 19,100
2007/04/18 383 387 372 383 42,700
2007/04/17 387 389 383 383 26,800
2007/04/16 389 390 384 385 24,100
2007/04/13 388 388 385 385 13,800
2007/04/12 390 396 385 388 71,700
2007/04/11 390 397 388 388 28,100
2007/04/10 398 400 394 394 26,100
2007/04/09 395 400 395 399 29,700
2007/04/06 397 398 392 393 22,100
2007/04/05 398 400 396 396 22,100
2007/04/04 394 400 392 397 53,600
2007/04/03 397 398 380 391 34,400
2007/04/02 402 403 397 397 34,000
2007/03/30 396 403 396 400 52,200
2007/03/29 400 403 397 402 30,800
2007/03/28 398 402 397 400 23,500
2007/03/27 400 402 391 399 36,200
2007/03/26 412 412 408 409 34,100
2007/03/23 410 410 405 408 39,200
2007/03/22 405 409 403 405 77,000
2007/03/20 398 401 397 400 31,300
2007/03/19 397 399 395 397 21,700
2007/03/16 403 403 397 397 35,500
2007/03/15 400 401 397 398 31,800
2007/03/14 396 398 394 395 56,300
2007/03/13 405 405 400 400 26,600
2007/03/12 402 405 401 403 55,400
2007/03/09 395 402 395 395 85,800
2007/03/08 390 399 388 399 58,200
2007/03/07 397 403 391 391 67,300
2007/03/06 382 397 382 395 84,200
2007/03/05 400 403 386 390 108,100
2007/03/02 405 408 401 403 78,900
2007/03/01 413 416 406 407 82,400
2007/02/28 403 414 399 408 143,000
2007/02/27 427 427 422 423 96,600
2007/02/26 420 428 420 424 122,500
2007/02/23 415 416 414 416 89,000
2007/02/22 412 415 411 413 70,400
2007/02/21 414 415 410 412 50,200
2007/02/20 415 417 411 412 45,300
2007/02/19 415 418 413 416 57,900
2007/02/16 415 419 414 414 81,700
2007/02/15 408 418 407 418 70,700
2007/02/14 407 410 406 406 61,100
2007/02/13 407 410 406 408 51,400
2007/02/09 406 412 405 410 87,900
2007/02/08 409 412 407 409 39,800
2007/02/07 411 412 407 407 44,900
2007/02/06 406 414 405 413 65,100
2007/02/05 408 411 405 405 76,700
2007/02/02 410 410 405 407 61,100
2007/02/01 404 411 404 411 57,900
2007/01/31 414 415 402 408 66,800
2007/01/30 411 418 409 412 112,800
2007/01/29 404 419 404 406 121,200
2007/01/26 405 406 400 401 42,300
2007/01/25 411 411 405 405 43,700
2007/01/24 412 416 409 410 35,500
2007/01/23 415 418 413 414 30,700
2007/01/22 411 416 411 415 21,800
2007/01/19 412 413 408 410 38,400
2007/01/18 411 414 408 408 33,800
2007/01/17 415 415 408 411 31,500
2007/01/16 415 416 410 414 31,600
2007/01/15 409 415 402 412 55,700
2007/01/12 402 407 402 404 27,400
2007/01/11 401 405 401 401 28,800
2007/01/10 403 403 401 402 37,500
2007/01/09 399 407 398 403 45,900
2007/01/05 397 399 397 397 17,500
2007/01/04 393 399 393 397 20,000

このページの先頭へ