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
2010/12/30 347 348 343 345 10,200
2010/12/29 342 351 342 347 16,600
2010/12/28 339 344 339 343 9,000
2010/12/27 346 350 342 344 48,600
2010/12/24 340 343 339 343 40,200
2010/12/22 347 353 342 343 43,300
2010/12/21 342 350 342 345 32,700
2010/12/20 344 345 340 342 38,300
2010/12/17 344 346 343 344 17,600
2010/12/16 347 347 342 344 28,600
2010/12/15 347 347 341 346 44,200
2010/12/14 344 345 342 344 26,700
2010/12/13 342 345 339 345 52,000
2010/12/10 335 337 331 337 60,700
2010/12/09 330 335 327 335 41,600
2010/12/08 325 328 322 326 57,500
2010/12/07 317 322 316 321 46,800
2010/12/06 318 323 318 322 13,300
2010/12/03 323 324 319 320 22,000
2010/12/02 322 326 320 321 39,400
2010/12/01 318 321 316 317 27,300
2010/11/30 325 327 319 320 31,800
2010/11/29 319 328 319 325 41,600
2010/11/26 320 327 318 318 60,400
2010/11/25 311 319 311 317 91,300
2010/11/24 309 319 308 309 67,200
2010/11/22 308 311 308 310 13,600
2010/11/19 311 311 307 309 17,000
2010/11/18 302 307 301 306 26,400
2010/11/17 300 303 299 299 28,100
2010/11/16 305 307 301 301 36,400
2010/11/15 312 312 305 307 22,400
2010/11/12 310 314 306 307 37,400
2010/11/11 306 309 303 307 29,100
2010/11/10 298 305 298 304 32,100
2010/11/09 296 298 296 297 20,200
2010/11/08 295 296 292 296 20,400
2010/11/05 284 293 284 290 31,400
2010/11/04 283 285 282 282 24,600
2010/11/02 277 280 277 277 36,000
2010/11/01 277 282 277 277 51,000
2010/10/29 280 281 276 280 73,600
2010/10/28 280 295 277 277 137,900
2010/10/27 291 292 285 287 43,000
2010/10/26 294 296 292 292 31,200
2010/10/25 296 299 294 294 34,600
2010/10/22 299 300 295 296 17,200
2010/10/21 297 299 296 297 9,400
2010/10/20 300 300 296 299 21,900
2010/10/19 299 304 298 299 11,200
2010/10/18 298 303 297 301 6,600
2010/10/15 305 305 299 299 12,700
2010/10/14 300 302 297 301 15,900
2010/10/13 301 301 295 296 13,400
2010/10/12 306 306 298 298 30,600
2010/10/08 307 308 304 304 22,700
2010/10/07 305 313 305 309 15,400
2010/10/06 309 312 308 309 20,200
2010/10/05 312 318 291 308 55,000
2010/10/04 318 319 316 316 9,300
2010/10/01 321 321 316 318 14,000
2010/09/30 327 328 320 320 18,200
2010/09/29 320 325 318 325 28,800
2010/09/28 325 327 316 320 20,300
2010/09/27 325 330 323 329 35,300
2010/09/24 327 328 324 324 22,900
2010/09/22 328 330 323 325 24,300
2010/09/21 328 329 324 324 17,000
2010/09/17 324 325 321 323 17,900
2010/09/16 322 327 321 321 29,900
2010/09/15 325 330 325 325 24,300
2010/09/14 326 327 324 325 7,200
2010/09/13 330 333 323 324 14,400
2010/09/10 333 333 326 327 30,100
2010/09/09 324 330 323 325 15,700
2010/09/08 325 327 320 321 16,000
2010/09/07 331 331 326 327 10,600
2010/09/06 328 328 322 328 12,900
2010/09/03 323 324 320 321 7,600
2010/09/02 325 325 320 320 16,400
2010/09/01 320 325 318 320 25,900
2010/08/31 328 328 320 320 12,800
2010/08/30 330 334 326 329 23,100
2010/08/27 322 328 316 322 77,800
2010/08/26 329 329 324 327 25,700
2010/08/25 323 328 322 327 28,500
2010/08/24 325 329 322 325 28,900
2010/08/23 324 329 323 326 17,500
2010/08/20 325 326 322 323 30,800
2010/08/19 333 333 326 328 46,600
2010/08/18 331 333 330 333 16,200
2010/08/17 339 339 326 331 51,400
2010/08/16 340 341 334 336 19,700
2010/08/13 337 340 336 340 20,300
2010/08/12 346 346 333 339 19,100
2010/08/11 348 350 344 347 26,600
2010/08/10 358 359 354 355 11,700
2010/08/09 360 360 352 357 14,300
2010/08/06 353 363 352 358 24,500
2010/08/05 366 366 348 355 109,600
2010/08/04 371 372 367 367 18,400
2010/08/03 374 375 369 373 13,500
2010/08/02 374 375 370 373 10,400
2010/07/30 374 375 370 374 20,500
2010/07/29 377 380 374 377 17,400
2010/07/28 380 381 375 379 22,200
2010/07/27 376 381 375 380 5,300
2010/07/26 384 384 375 378 36,000
2010/07/23 373 378 371 372 33,600
2010/07/22 368 377 368 370 17,000
2010/07/21 378 378 372 375 13,500
2010/07/20 377 379 369 372 23,500
2010/07/16 375 379 375 377 11,800
2010/07/15 386 386 378 378 30,400
2010/07/14 378 383 378 383 35,100
2010/07/13 381 381 377 377 10,900
2010/07/12 386 386 379 381 13,600
2010/07/09 380 382 378 381 17,900
2010/07/08 387 387 374 378 51,100
2010/07/07 381 381 372 376 15,400
2010/07/06 380 384 378 384 13,900
2010/07/05 370 385 370 377 20,500
2010/07/02 370 374 370 374 14,300
2010/07/01 383 383 369 371 49,300
2010/06/30 378 385 378 382 16,400
2010/06/29 385 390 385 386 20,800
2010/06/28 384 385 382 385 26,200
2010/06/25 379 386 379 382 32,200
2010/06/24 382 392 380 387 25,500
2010/06/23 384 386 379 380 40,100
2010/06/22 392 394 390 392 22,800
2010/06/21 386 390 383 390 28,300
2010/06/18 386 386 378 384 33,400
2010/06/17 389 390 386 387 13,800
2010/06/16 385 388 385 387 28,200
2010/06/15 390 390 384 384 15,600
2010/06/14 382 387 382 384 20,400
2010/06/11 386 395 381 382 47,900
2010/06/10 382 384 374 380 23,500
2010/06/09 383 383 374 377 69,600
2010/06/08 383 390 380 384 40,000
2010/06/07 395 395 388 388 21,000
2010/06/04 406 406 393 399 36,900
2010/06/03 401 401 395 399 40,500
2010/06/02 395 400 394 395 17,200
2010/06/01 399 404 396 398 30,000
2010/05/31 397 397 393 397 33,100
2010/05/28 395 396 386 391 67,300
2010/05/27 385 389 375 379 146,100
2010/05/26 401 404 391 391 71,700
2010/05/25 413 414 398 400 107,900
2010/05/24 423 423 416 421 29,000
2010/05/21 429 429 410 418 60,700
2010/05/20 435 438 430 434 27,000
2010/05/19 436 436 430 435 44,500
2010/05/18 442 444 431 436 49,400
2010/05/17 441 445 437 441 50,700
2010/05/14 440 446 435 443 68,000
2010/05/13 457 457 439 439 113,700
2010/05/12 465 475 445 457 64,400
2010/05/11 467 468 462 462 22,800
2010/05/10 458 465 446 465 36,800
2010/05/07 461 464 457 461 39,900
2010/05/06 470 478 463 471 59,200
2010/04/30 478 481 476 477 21,800
2010/04/28 478 484 470 479 72,300
2010/04/27 487 488 484 486 25,200
2010/04/26 487 492 482 490 35,800
2010/04/23 486 488 476 483 88,600
2010/04/22 478 489 470 486 72,200
2010/04/21 470 480 469 477 68,400
2010/04/20 465 473 465 470 45,400
2010/04/19 458 468 458 465 49,500
2010/04/16 462 464 458 461 48,500
2010/04/15 463 465 463 464 17,100
2010/04/14 461 466 460 463 27,200
2010/04/13 462 463 457 461 49,400
2010/04/12 462 467 462 464 21,000
2010/04/09 463 467 462 465 19,500
2010/04/08 463 469 461 466 38,100
2010/04/07 460 466 459 463 40,400
2010/04/06 463 465 459 462 25,400
2010/04/05 466 466 460 463 25,900
2010/04/02 461 463 452 462 53,600
2010/04/01 453 462 450 462 55,400
2010/03/31 454 460 453 453 47,800
2010/03/30 456 458 452 457 40,600
2010/03/29 449 460 445 451 27,200
2010/03/26 451 454 442 454 62,800
2010/03/25 445 456 445 449 77,500
2010/03/24 445 448 443 445 30,700
2010/03/23 443 447 443 446 43,500
2010/03/19 445 447 438 444 60,700
2010/03/18 446 449 442 444 44,500
2010/03/17 445 447 441 445 34,800
2010/03/16 444 449 443 445 27,900
2010/03/15 450 450 441 444 41,900
2010/03/12 445 447 436 444 46,700
2010/03/11 446 446 441 442 20,600
2010/03/10 437 444 436 440 58,700
2010/03/09 437 438 434 437 53,800
2010/03/08 440 440 433 434 34,100
2010/03/05 432 440 432 435 46,700
2010/03/04 437 437 431 431 29,300
2010/03/03 434 437 433 437 34,400
2010/03/02 440 443 435 437 32,100
2010/03/01 437 439 436 437 37,500
2010/02/26 437 440 435 437 44,000
2010/02/25 439 444 435 437 31,700
2010/02/24 440 442 436 437 32,200
2010/02/23 448 448 439 440 67,600
2010/02/22 449 453 447 448 37,200
2010/02/19 457 460 449 449 14,400
2010/02/18 456 460 453 457 30,400
2010/02/17 457 457 450 456 19,300
2010/02/16 456 457 452 453 14,200
2010/02/15 450 453 447 450 12,000
2010/02/12 448 452 448 448 12,500
2010/02/10 447 450 447 448 11,800
2010/02/09 451 453 450 452 10,000
2010/02/08 450 458 450 452 10,200
2010/02/05 458 461 452 456 21,700
2010/02/04 469 469 462 468 20,300
2010/02/03 462 466 455 463 21,600
2010/02/02 450 458 450 455 24,800
2010/02/01 460 460 451 458 12,900
2010/01/29 460 465 460 464 33,500
2010/01/28 485 490 457 459 68,900
2010/01/27 483 484 476 480 29,500
2010/01/26 490 490 475 475 29,500
2010/01/25 471 484 471 484 21,100
2010/01/22 483 483 472 479 24,300
2010/01/21 476 489 473 485 29,900
2010/01/20 488 488 479 480 14,900
2010/01/19 488 491 486 488 14,900
2010/01/18 493 495 489 492 12,600
2010/01/15 492 497 490 496 59,200
2010/01/14 488 490 485 487 18,300
2010/01/13 480 492 480 487 38,900
2010/01/12 490 490 480 489 28,600
2010/01/08 479 484 471 484 33,400
2010/01/07 479 482 472 479 47,700
2010/01/06 479 479 473 479 23,000
2010/01/05 478 478 472 473 23,200
2010/01/04 461 476 461 470 22,500

このページの先頭へ