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
2009/12/30 475 476 461 461 30,600
2009/12/29 476 486 475 479 25,600
2009/12/28 479 486 475 480 62,200
2009/12/25 472 473 466 472 22,700
2009/12/24 465 474 462 471 18,900
2009/12/22 469 469 462 466 30,900
2009/12/21 467 469 463 467 35,300
2009/12/18 462 464 459 464 26,200
2009/12/17 460 465 459 461 19,700
2009/12/16 457 470 456 459 26,300
2009/12/15 456 460 451 456 54,200
2009/12/14 453 455 445 451 33,500
2009/12/11 450 452 445 452 59,000
2009/12/10 448 453 447 447 44,900
2009/12/09 446 454 444 447 57,700
2009/12/08 451 457 445 450 54,600
2009/12/07 451 456 445 449 26,000
2009/12/04 457 460 447 447 26,900
2009/12/03 451 465 446 459 47,700
2009/12/02 452 458 441 447 44,300
2009/12/01 444 454 440 451 45,600
2009/11/30 433 447 432 443 29,400
2009/11/27 430 442 430 439 35,100
2009/11/26 438 444 428 440 66,900
2009/11/25 431 437 426 435 69,600
2009/11/24 437 440 429 433 84,900
2009/11/20 440 446 433 442 32,000
2009/11/19 433 441 431 437 30,000
2009/11/18 436 451 419 438 88,900
2009/11/17 444 449 435 437 70,600
2009/11/16 454 458 436 441 66,700
2009/11/13 449 460 448 454 47,800
2009/11/12 466 472 456 459 49,000
2009/11/11 480 480 467 469 41,700
2009/11/10 470 479 466 477 45,800
2009/11/09 463 474 460 468 38,400
2009/11/06 471 471 464 464 26,100
2009/11/05 467 473 465 469 27,200
2009/11/04 472 477 466 472 59,000
2009/11/02 467 478 467 477 42,800
2009/10/30 475 479 466 476 126,500
2009/10/29 440 489 436 467 239,100
2009/10/28 438 444 438 442 52,200
2009/10/27 444 444 435 436 34,000
2009/10/26 442 446 433 445 34,700
2009/10/23 437 441 435 438 24,400
2009/10/22 442 443 430 439 47,000
2009/10/21 443 444 438 442 32,300
2009/10/20 444 447 442 443 27,100
2009/10/19 444 445 437 444 34,900
2009/10/16 447 448 441 445 24,000
2009/10/15 452 454 444 449 42,500
2009/10/14 454 454 435 448 63,100
2009/10/13 456 462 450 459 40,000
2009/10/09 454 455 450 452 13,000
2009/10/08 457 457 449 450 30,700
2009/10/07 449 462 447 462 35,200
2009/10/06 456 462 448 453 23,800
2009/10/05 453 462 448 461 57,400
2009/10/02 459 460 443 453 47,000
2009/10/01 463 472 460 469 45,400
2009/09/30 460 468 458 461 23,200
2009/09/29 466 470 459 466 32,400
2009/09/28 460 469 452 464 44,100
2009/09/25 474 474 461 465 39,900
2009/09/24 477 477 466 475 47,300
2009/09/18 463 467 454 467 45,800
2009/09/17 464 471 463 467 31,100
2009/09/16 476 477 461 464 65,600
2009/09/15 475 476 471 474 20,200
2009/09/14 483 483 470 475 37,800
2009/09/11 484 486 478 481 42,600
2009/09/10 483 485 479 479 39,800
2009/09/09 482 485 476 477 49,200
2009/09/08 475 485 475 482 52,400
2009/09/07 484 486 475 476 22,200
2009/09/04 480 481 474 475 39,300
2009/09/03 484 487 476 479 34,000
2009/09/02 489 492 477 483 123,400
2009/09/01 505 506 489 497 84,100
2009/08/31 509 517 506 510 31,600
2009/08/28 506 517 505 512 24,400
2009/08/27 526 526 506 511 54,500
2009/08/26 515 527 511 527 91,600
2009/08/25 515 517 510 514 44,000
2009/08/24 510 514 508 513 54,500
2009/08/21 501 510 498 506 47,000
2009/08/20 496 504 495 501 41,700
2009/08/19 497 503 494 498 23,300
2009/08/18 492 501 491 498 53,600
2009/08/17 501 502 493 497 37,200
2009/08/14 501 507 501 503 60,600
2009/08/13 503 506 498 503 47,600
2009/08/12 507 508 498 502 64,500
2009/08/11 498 507 493 507 105,900
2009/08/10 491 499 487 495 89,700
2009/08/07 485 491 483 491 66,100
2009/08/06 488 490 484 487 74,300
2009/08/05 487 492 484 489 42,100
2009/08/04 485 488 482 483 44,200
2009/08/03 490 497 482 483 74,200
2009/07/31 492 493 485 488 62,000
2009/07/30 491 495 490 492 66,800
2009/07/29 493 498 490 495 151,600
2009/07/28 460 516 459 500 518,000
2009/07/27 461 464 457 457 57,800
2009/07/24 447 457 447 453 35,600
2009/07/23 455 457 445 448 64,400
2009/07/22 457 458 452 454 31,800
2009/07/21 455 458 448 457 23,800
2009/07/17 446 453 445 445 27,000
2009/07/16 447 457 444 445 16,900
2009/07/15 458 458 443 447 45,000
2009/07/14 445 458 441 448 47,100
2009/07/13 456 459 440 440 46,700
2009/07/10 456 466 456 460 39,200
2009/07/09 463 465 458 458 43,200
2009/07/08 472 475 465 467 51,700
2009/07/07 474 479 474 475 21,100
2009/07/06 479 481 473 474 30,700
2009/07/03 480 486 475 479 50,900
2009/07/02 495 495 484 485 69,100
2009/07/01 488 496 485 491 99,200
2009/06/30 486 487 483 487 27,600
2009/06/29 481 486 481 483 21,900
2009/06/26 482 485 479 479 44,700
2009/06/25 474 482 474 482 24,800
2009/06/24 476 477 472 477 23,500
2009/06/23 475 476 472 475 34,900
2009/06/22 475 478 474 476 25,000
2009/06/19 474 477 472 472 15,500
2009/06/18 480 480 474 475 20,500
2009/06/17 475 484 475 481 20,300
2009/06/16 488 488 476 477 45,100
2009/06/15 484 489 483 488 34,100
2009/06/12 480 485 480 480 67,100
2009/06/11 481 485 480 481 17,000
2009/06/10 484 484 480 483 42,800
2009/06/09 482 486 481 481 19,000
2009/06/08 489 489 483 484 28,100
2009/06/05 481 486 478 482 34,100
2009/06/04 483 485 476 477 46,200
2009/06/03 487 487 483 484 15,500
2009/06/02 489 489 484 484 37,500
2009/06/01 484 488 480 484 33,500
2009/05/29 478 482 476 479 34,600
2009/05/28 474 478 472 472 23,100
2009/05/27 479 480 475 475 34,700
2009/05/26 467 475 467 474 31,500
2009/05/25 467 470 466 467 42,100
2009/05/22 466 469 466 466 16,400
2009/05/21 471 472 467 469 24,700
2009/05/20 471 471 467 470 25,000
2009/05/19 472 473 466 466 27,300
2009/05/18 472 474 468 469 18,200
2009/05/15 471 477 471 471 37,600
2009/05/14 475 480 470 476 32,600
2009/05/13 480 484 477 478 37,000
2009/05/12 478 487 475 479 70,300
2009/05/11 509 518 463 474 166,000
2009/05/08 496 500 490 498 27,000
2009/05/07 501 502 492 496 87,900
2009/05/01 481 484 476 478 43,100
2009/04/30 476 481 470 476 51,500
2009/04/28 471 472 465 466 22,000
2009/04/27 477 477 466 466 36,200
2009/04/24 469 473 468 470 29,000
2009/04/23 466 480 450 472 95,400
2009/04/22 475 476 465 466 34,000
2009/04/21 473 474 471 472 36,800
2009/04/20 478 489 478 483 41,300
2009/04/17 468 483 467 475 72,100
2009/04/16 467 471 462 463 86,700
2009/04/15 473 475 462 462 62,800
2009/04/14 473 480 471 475 35,500
2009/04/13 482 482 473 477 40,000
2009/04/10 490 492 479 481 57,100
2009/04/09 490 495 485 489 31,800
2009/04/08 496 502 481 487 28,700
2009/04/07 513 513 491 499 34,900
2009/04/06 510 511 501 504 23,900
2009/04/03 510 521 491 498 82,900
2009/04/02 525 525 506 515 18,500
2009/04/01 500 507 497 505 15,300
2009/03/31 496 512 493 493 17,200
2009/03/30 520 537 515 515 18,200
2009/03/27 525 533 516 526 25,600
2009/03/26 504 523 504 523 23,900
2009/03/25 514 517 505 516 34,000
2009/03/24 505 505 500 504 29,000
2009/03/23 486 493 481 493 19,900
2009/03/19 487 487 474 481 24,300
2009/03/18 488 490 482 482 17,800
2009/03/17 500 500 487 490 18,400
2009/03/16 495 499 485 491 22,400
2009/03/13 464 488 462 482 47,500
2009/03/12 475 483 473 474 17,100
2009/03/11 491 494 472 475 31,400
2009/03/10 486 491 477 481 24,600
2009/03/09 507 507 491 491 21,300
2009/03/06 509 511 503 505 27,400
2009/03/05 511 512 500 506 28,800
2009/03/04 481 508 481 501 17,700
2009/03/03 478 486 472 484 14,500
2009/03/02 490 500 485 488 21,600
2009/02/27 504 508 493 500 56,700
2009/02/26 505 513 504 505 23,700
2009/02/25 515 515 506 513 19,300
2009/02/24 512 512 502 509 14,500
2009/02/23 505 514 501 514 10,800
2009/02/20 515 525 514 516 15,800
2009/02/19 513 525 509 521 11,300
2009/02/18 508 519 497 510 14,900
2009/02/17 522 527 510 519 11,300
2009/02/16 512 521 495 521 37,900
2009/02/13 508 521 506 508 38,800
2009/02/12 508 523 488 504 40,800
2009/02/10 522 547 508 512 25,600
2009/02/09 539 546 520 521 29,500
2009/02/06 553 560 536 538 56,900
2009/02/05 567 567 555 560 47,900
2009/02/04 551 570 543 567 53,700
2009/02/03 557 563 552 554 27,300
2009/02/02 567 567 551 554 47,900
2009/01/30 551 569 549 567 58,000
2009/01/29 557 565 550 565 68,500
2009/01/28 553 571 541 563 123,600
2009/01/27 520 580 504 549 183,400
2009/01/26 496 525 496 514 52,700
2009/01/23 501 507 495 495 24,700
2009/01/22 498 510 498 506 31,100
2009/01/21 492 501 490 494 15,100
2009/01/20 502 512 493 497 31,300
2009/01/19 510 519 503 507 12,600
2009/01/16 492 508 490 501 18,700
2009/01/15 487 497 480 487 24,700
2009/01/14 486 503 480 489 21,800
2009/01/13 506 507 491 491 22,300
2009/01/09 520 520 508 508 26,800
2009/01/08 545 545 524 524 23,000
2009/01/07 544 555 544 551 25,400
2009/01/06 554 554 540 544 9,400
2009/01/05 550 567 539 547 8,500

このページの先頭へ