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
2017/12/29 2,407 2,412 2,392 2,400 18,200
2017/12/28 2,414 2,429 2,397 2,399 34,300
2017/12/27 2,386 2,414 2,386 2,404 23,800
2017/12/26 2,420 2,420 2,380 2,387 37,200
2017/12/25 2,377 2,412 2,377 2,410 31,400
2017/12/22 2,424 2,425 2,363 2,370 53,100
2017/12/21 2,373 2,408 2,364 2,398 38,600
2017/12/20 2,364 2,381 2,346 2,380 18,600
2017/12/19 2,406 2,406 2,350 2,364 46,800
2017/12/18 2,406 2,410 2,374 2,406 60,100
2017/12/15 2,370 2,417 2,346 2,416 98,300
2017/12/14 2,350 2,383 2,350 2,369 24,800
2017/12/13 2,366 2,384 2,341 2,347 39,500
2017/12/12 2,405 2,408 2,370 2,378 29,000
2017/12/11 2,441 2,441 2,382 2,402 37,700
2017/12/08 2,384 2,435 2,384 2,431 55,000
2017/12/07 2,329 2,453 2,320 2,434 108,800
2017/12/06 2,407 2,407 2,338 2,341 51,700
2017/12/05 2,402 2,422 2,374 2,413 38,500
2017/12/04 2,460 2,466 2,416 2,417 27,500
2017/12/01 2,432 2,473 2,432 2,446 67,800
2017/11/30 2,401 2,444 2,369 2,432 76,000
2017/11/29 2,393 2,415 2,373 2,409 50,200
2017/11/28 2,369 2,410 2,361 2,379 43,600
2017/11/27 2,452 2,452 2,390 2,395 55,400
2017/11/24 2,456 2,468 2,400 2,430 92,600
2017/11/22 2,381 2,428 2,368 2,419 94,900
2017/11/21 2,376 2,401 2,340 2,358 96,900
2017/11/20 2,346 2,346 2,315 2,330 98,600
2017/11/17 2,344 2,354 2,323 2,346 128,900
2017/11/16 2,308 2,344 2,282 2,327 95,100
2017/11/15 2,375 2,376 2,294 2,314 117,900
2017/11/14 2,411 2,432 2,392 2,408 72,000
2017/11/13 2,450 2,452 2,410 2,411 40,300
2017/11/10 2,422 2,477 2,422 2,452 71,200
2017/11/09 2,500 2,512 2,416 2,446 163,600
2017/11/08 2,521 2,537 2,503 2,534 126,700
2017/11/07 2,520 2,552 2,481 2,550 117,500
2017/11/06 2,400 2,519 2,400 2,503 193,900
2017/11/02 2,295 2,400 2,265 2,399 198,100
2017/11/01 2,277 2,295 2,253 2,292 110,200
2017/10/31 2,265 2,326 2,232 2,293 153,200
2017/10/30 2,250 2,280 2,183 2,215 293,700
2017/10/27 2,200 2,247 2,196 2,239 116,400
2017/10/26 2,180 2,202 2,174 2,188 67,300
2017/10/25 2,165 2,210 2,165 2,191 91,100
2017/10/24 2,172 2,186 2,151 2,165 49,500
2017/10/23 2,156 2,186 2,150 2,170 53,100
2017/10/20 2,124 2,163 2,091 2,143 63,400
2017/10/19 2,191 2,193 2,139 2,143 75,300
2017/10/18 2,199 2,202 2,175 2,193 51,100
2017/10/17 2,201 2,227 2,180 2,199 103,600
2017/10/16 2,179 2,200 2,169 2,171 78,200
2017/10/13 2,137 2,185 2,135 2,178 68,300
2017/10/12 2,155 2,159 2,130 2,134 50,700
2017/10/11 2,152 2,170 2,144 2,147 47,100
2017/10/10 2,092 2,159 2,085 2,152 100,600
2017/10/06 2,100 2,116 2,072 2,079 41,000
2017/10/05 2,100 2,106 2,093 2,100 63,400
2017/10/04 2,083 2,104 2,062 2,095 71,700
2017/10/03 2,084 2,084 2,053 2,068 73,800
2017/10/02 2,076 2,084 2,052 2,062 64,800
2017/09/29 2,056 2,078 2,037 2,077 65,100
2017/09/28 2,065 2,065 2,023 2,061 50,800
2017/09/27 2,065 2,070 2,046 2,056 41,900
2017/09/26 2,056 2,072 2,036 2,059 76,800
2017/09/25 2,025 2,057 2,019 2,057 86,700
2017/09/22 1,981 2,006 1,976 2,006 59,800
2017/09/21 2,013 2,024 1,992 1,994 72,000
2017/09/20 2,018 2,034 2,008 2,020 104,100
2017/09/19 1,954 2,017 1,945 2,017 97,100
2017/09/15 1,916 1,953 1,915 1,953 103,400
2017/09/14 1,950 1,950 1,926 1,938 27,400
2017/09/13 1,929 1,954 1,912 1,950 55,200
2017/09/12 1,950 1,955 1,912 1,915 63,900
2017/09/11 1,945 1,961 1,928 1,939 60,000
2017/09/08 1,874 1,923 1,874 1,918 94,000
2017/09/07 1,898 1,905 1,860 1,889 88,800
2017/09/06 1,881 1,915 1,863 1,906 42,200
2017/09/05 1,909 1,961 1,890 1,896 88,300
2017/09/04 1,903 1,914 1,883 1,901 56,000
2017/09/01 1,893 1,910 1,870 1,903 94,400
2017/08/31 1,801 1,888 1,801 1,884 90,800
2017/08/30 1,800 1,809 1,786 1,803 62,900
2017/08/29 1,776 1,794 1,766 1,778 29,700
2017/08/28 1,784 1,794 1,779 1,786 29,100
2017/08/25 1,767 1,778 1,765 1,776 31,400
2017/08/24 1,762 1,787 1,760 1,761 22,100
2017/08/23 1,777 1,777 1,757 1,762 26,900
2017/08/22 1,760 1,770 1,753 1,761 26,700
2017/08/21 1,780 1,780 1,756 1,766 20,200
2017/08/18 1,742 1,782 1,742 1,777 59,200
2017/08/17 1,769 1,776 1,762 1,771 17,200
2017/08/16 1,748 1,797 1,744 1,769 41,400
2017/08/15 1,751 1,778 1,750 1,751 39,500
2017/08/14 1,742 1,759 1,721 1,747 38,600
2017/08/10 1,761 1,786 1,755 1,769 28,600
2017/08/09 1,798 1,800 1,761 1,768 61,300
2017/08/08 1,819 1,824 1,800 1,813 36,300
2017/08/07 1,807 1,834 1,797 1,816 56,900
2017/08/04 1,780 1,834 1,779 1,794 76,100
2017/08/03 1,781 1,791 1,765 1,776 33,700
2017/08/02 1,785 1,807 1,766 1,784 67,400
2017/08/01 1,722 1,814 1,722 1,788 109,200
2017/07/31 1,630 1,788 1,622 1,757 145,900
2017/07/28 1,635 1,644 1,621 1,626 53,500
2017/07/27 1,664 1,672 1,650 1,652 43,600
2017/07/26 1,655 1,677 1,655 1,670 39,800
2017/07/25 1,673 1,686 1,663 1,668 44,500
2017/07/24 1,635 1,679 1,635 1,677 46,500
2017/07/21 1,640 1,656 1,627 1,651 36,700
2017/07/20 1,632 1,662 1,632 1,647 29,600
2017/07/19 1,633 1,654 1,633 1,642 31,900
2017/07/18 1,637 1,645 1,626 1,642 29,800
2017/07/14 1,620 1,647 1,620 1,647 49,000
2017/07/13 1,625 1,638 1,618 1,630 23,100
2017/07/12 1,638 1,641 1,620 1,623 40,400
2017/07/11 1,620 1,659 1,620 1,651 26,500
2017/07/10 1,650 1,650 1,625 1,626 14,500
2017/07/07 1,643 1,660 1,620 1,622 51,600
2017/07/06 1,642 1,679 1,639 1,664 46,700
2017/07/05 1,615 1,659 1,615 1,657 57,700
2017/07/04 1,644 1,646 1,626 1,630 49,900
2017/07/03 1,635 1,648 1,622 1,626 50,800
2017/06/30 1,615 1,627 1,605 1,625 89,800
2017/06/29 1,568 1,648 1,568 1,643 165,900
2017/06/28 1,563 1,571 1,553 1,555 33,900
2017/06/27 1,569 1,577 1,568 1,575 25,500
2017/06/26 1,585 1,590 1,578 1,578 31,500
2017/06/23 1,599 1,609 1,594 1,595 35,400
2017/06/22 1,626 1,626 1,606 1,610 37,700
2017/06/21 1,608 1,627 1,600 1,615 45,700
2017/06/20 1,610 1,632 1,608 1,608 63,300
2017/06/19 1,574 1,608 1,566 1,606 58,300
2017/06/16 1,571 1,587 1,571 1,574 148,000
2017/06/15 1,580 1,588 1,564 1,575 52,100
2017/06/14 1,600 1,601 1,587 1,587 53,800
2017/06/13 1,606 1,616 1,579 1,581 86,100
2017/06/12 1,586 1,611 1,582 1,609 78,600
2017/06/09 1,571 1,590 1,566 1,586 72,700
2017/06/08 1,566 1,575 1,550 1,565 75,200
2017/06/07 1,570 1,577 1,560 1,566 60,600
2017/06/06 1,548 1,586 1,548 1,558 106,300
2017/06/05 1,526 1,546 1,514 1,542 43,800
2017/06/02 1,520 1,547 1,519 1,540 96,200
2017/06/01 1,481 1,517 1,476 1,512 84,600
2017/05/31 1,480 1,497 1,474 1,476 125,500
2017/05/30 1,464 1,477 1,459 1,475 36,500
2017/05/29 1,460 1,477 1,451 1,467 53,300
2017/05/26 1,456 1,464 1,453 1,458 65,200
2017/05/25 1,465 1,475 1,462 1,468 38,800
2017/05/24 1,470 1,470 1,458 1,468 33,500
2017/05/23 1,468 1,474 1,455 1,460 42,700
2017/05/22 1,442 1,463 1,436 1,462 33,300
2017/05/19 1,420 1,446 1,420 1,438 36,900
2017/05/18 1,425 1,440 1,425 1,433 49,000
2017/05/17 1,453 1,461 1,448 1,460 72,900
2017/05/16 1,463 1,469 1,450 1,469 47,000
2017/05/15 1,440 1,468 1,437 1,465 94,400
2017/05/12 1,455 1,455 1,442 1,447 84,900
2017/05/11 1,429 1,463 1,424 1,455 185,000
2017/05/10 1,366 1,455 1,364 1,435 189,100
2017/05/09 1,347 1,365 1,343 1,359 74,300
2017/05/08 1,319 1,362 1,316 1,350 150,900
2017/05/02 1,295 1,311 1,295 1,306 58,000
2017/05/01 1,282 1,299 1,280 1,298 39,100
2017/04/28 1,278 1,290 1,278 1,285 26,700
2017/04/27 1,286 1,286 1,275 1,278 53,600
2017/04/26 1,276 1,286 1,270 1,283 40,600
2017/04/25 1,253 1,271 1,252 1,268 48,500
2017/04/24 1,242 1,257 1,242 1,253 40,900
2017/04/21 1,231 1,239 1,229 1,239 44,900
2017/04/20 1,220 1,230 1,217 1,225 30,400
2017/04/19 1,220 1,236 1,217 1,221 44,900
2017/04/18 1,222 1,234 1,221 1,223 27,300
2017/04/17 1,203 1,221 1,203 1,218 28,800
2017/04/14 1,212 1,217 1,202 1,209 32,300
2017/04/13 1,231 1,231 1,216 1,222 70,100
2017/04/12 1,245 1,250 1,231 1,238 41,200
2017/04/11 1,245 1,254 1,244 1,247 51,700
2017/04/10 1,244 1,248 1,236 1,242 27,600
2017/04/07 1,236 1,247 1,228 1,236 66,300
2017/04/06 1,251 1,255 1,221 1,230 88,600
2017/04/05 1,261 1,272 1,257 1,263 53,100
2017/04/04 1,272 1,272 1,252 1,255 45,300
2017/04/03 1,284 1,288 1,262 1,272 51,600
2017/03/31 1,300 1,311 1,280 1,280 48,300
2017/03/30 1,304 1,307 1,296 1,296 55,900
2017/03/29 1,311 1,312 1,296 1,311 44,100
2017/03/28 1,325 1,325 1,312 1,322 92,400
2017/03/27 1,322 1,323 1,311 1,320 75,000
2017/03/24 1,322 1,329 1,315 1,322 69,200
2017/03/23 1,324 1,324 1,302 1,315 73,000
2017/03/22 1,320 1,328 1,312 1,317 83,400
2017/03/21 1,319 1,334 1,319 1,328 50,700
2017/03/17 1,320 1,324 1,307 1,318 94,000
2017/03/16 1,319 1,324 1,307 1,320 85,900
2017/03/15 1,323 1,337 1,319 1,323 63,800
2017/03/14 1,329 1,336 1,326 1,330 52,800
2017/03/13 1,330 1,339 1,323 1,332 74,600
2017/03/10 1,319 1,340 1,319 1,334 90,600
2017/03/09 1,316 1,320 1,305 1,318 55,400
2017/03/08 1,312 1,318 1,302 1,316 66,500
2017/03/07 1,309 1,313 1,302 1,308 49,200
2017/03/06 1,315 1,315 1,301 1,306 65,900
2017/03/03 1,308 1,316 1,306 1,314 69,100
2017/03/02 1,300 1,316 1,300 1,308 72,800
2017/03/01 1,290 1,296 1,284 1,295 115,600
2017/02/28 1,287 1,296 1,284 1,286 118,300
2017/02/27 1,269 1,289 1,262 1,284 110,900
2017/02/24 1,261 1,274 1,261 1,268 65,300
2017/02/23 1,270 1,274 1,261 1,269 50,800
2017/02/22 1,277 1,278 1,267 1,274 75,700
2017/02/21 1,276 1,281 1,268 1,277 48,300
2017/02/20 1,269 1,278 1,260 1,278 49,400
2017/02/17 1,280 1,282 1,267 1,269 74,000
2017/02/16 1,275 1,285 1,274 1,281 98,500
2017/02/15 1,283 1,283 1,264 1,275 78,700
2017/02/14 1,275 1,291 1,274 1,276 80,300
2017/02/13 1,273 1,282 1,266 1,277 49,500
2017/02/10 1,257 1,274 1,252 1,267 58,600
2017/02/09 1,236 1,251 1,232 1,248 79,600
2017/02/08 1,245 1,246 1,236 1,243 54,300
2017/02/07 1,239 1,254 1,231 1,247 99,200
2017/02/06 1,239 1,247 1,236 1,245 69,000
2017/02/03 1,233 1,238 1,226 1,230 76,800
2017/02/02 1,265 1,268 1,228 1,232 146,000
2017/02/01 1,271 1,272 1,251 1,265 81,500
2017/01/31 1,301 1,309 1,202 1,282 140,200
2017/01/30 1,315 1,315 1,303 1,315 30,900
2017/01/27 1,316 1,320 1,308 1,315 39,500
2017/01/26 1,320 1,321 1,309 1,314 52,600
2017/01/25 1,305 1,311 1,300 1,307 56,300
2017/01/24 1,298 1,303 1,293 1,297 38,200
2017/01/23 1,313 1,314 1,298 1,303 46,700
2017/01/20 1,315 1,327 1,306 1,322 65,300
2017/01/19 1,315 1,322 1,308 1,314 48,200
2017/01/18 1,299 1,310 1,288 1,307 90,100
2017/01/17 1,343 1,344 1,292 1,298 71,800
2017/01/16 1,298 1,335 1,298 1,327 123,200
2017/01/13 1,277 1,304 1,277 1,300 124,000
2017/01/12 1,287 1,287 1,270 1,284 110,500
2017/01/11 1,306 1,306 1,289 1,300 82,100
2017/01/10 1,295 1,313 1,285 1,303 99,800
2017/01/06 1,284 1,295 1,280 1,295 65,000
2017/01/05 1,292 1,298 1,287 1,292 68,800
2017/01/04 1,283 1,302 1,272 1,297 97,800

このページの先頭へ