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
2018/12/28 1,780 1,845 1,752 1,821 84,800
2018/12/27 1,701 1,740 1,684 1,740 60,600
2018/12/26 1,705 1,705 1,648 1,676 44,700
2018/12/25 1,752 1,752 1,671 1,679 33,400
2018/12/21 1,764 1,799 1,715 1,792 103,000
2018/12/20 1,772 1,774 1,725 1,748 39,600
2018/12/19 1,803 1,823 1,766 1,771 42,800
2018/12/18 1,810 1,818 1,773 1,790 28,300
2018/12/17 1,826 1,853 1,800 1,833 54,100
2018/12/14 1,861 1,872 1,820 1,826 77,400
2018/12/13 1,833 1,879 1,830 1,876 73,200
2018/12/12 1,798 1,840 1,798 1,830 50,100
2018/12/11 1,840 1,841 1,786 1,792 47,700
2018/12/10 1,852 1,852 1,815 1,823 34,800
2018/12/07 1,883 1,886 1,849 1,871 60,200
2018/12/06 1,916 1,916 1,881 1,894 58,300
2018/12/05 1,972 1,990 1,930 1,938 82,200
2018/12/04 2,109 2,117 2,030 2,034 65,900
2018/12/03 2,084 2,150 2,075 2,103 62,100
2018/11/30 2,041 2,079 2,036 2,079 60,300
2018/11/29 2,050 2,103 2,033 2,091 87,700
2018/11/28 1,930 2,009 1,930 1,988 67,900
2018/11/27 1,883 1,961 1,882 1,921 52,200
2018/11/26 1,849 1,877 1,845 1,863 20,000
2018/11/22 1,837 1,850 1,816 1,840 26,500
2018/11/21 1,873 1,876 1,826 1,834 45,600
2018/11/20 1,936 1,936 1,885 1,920 50,800
2018/11/19 1,962 2,001 1,938 1,941 54,500
2018/11/16 1,992 1,992 1,930 1,962 47,200
2018/11/15 1,920 1,986 1,915 1,978 43,100
2018/11/14 1,950 1,997 1,926 1,926 80,600
2018/11/13 1,871 1,973 1,870 1,968 101,700
2018/11/12 1,915 1,943 1,906 1,911 26,700
2018/11/09 1,888 1,924 1,887 1,922 56,900
2018/11/08 1,845 1,887 1,836 1,876 41,800
2018/11/07 1,864 1,875 1,829 1,837 39,000
2018/11/06 1,829 1,914 1,821 1,870 51,500
2018/11/05 1,810 1,905 1,810 1,845 53,700
2018/11/02 1,811 1,854 1,800 1,820 58,400
2018/11/01 1,780 1,936 1,745 1,921 131,000
2018/10/31 1,678 1,785 1,654 1,785 64,900
2018/10/30 1,621 1,684 1,621 1,684 171,100
2018/10/29 1,612 1,667 1,612 1,634 47,500
2018/10/26 1,640 1,640 1,590 1,609 46,700
2018/10/25 1,646 1,656 1,625 1,629 37,800
2018/10/24 1,683 1,719 1,671 1,712 37,100
2018/10/23 1,764 1,764 1,679 1,682 39,700
2018/10/22 1,736 1,762 1,712 1,751 32,000
2018/10/19 1,750 1,772 1,734 1,761 40,400
2018/10/18 1,764 1,794 1,753 1,783 58,100
2018/10/17 1,778 1,792 1,751 1,770 64,900
2018/10/16 1,722 1,750 1,720 1,747 38,900
2018/10/15 1,750 1,750 1,718 1,730 48,500
2018/10/12 1,762 1,767 1,727 1,735 65,800
2018/10/11 1,806 1,806 1,744 1,752 68,100
2018/10/10 1,775 1,812 1,764 1,807 90,400
2018/10/09 1,825 1,825 1,765 1,774 91,900
2018/10/05 1,860 1,872 1,836 1,839 46,600
2018/10/04 1,877 1,888 1,845 1,861 32,300
2018/10/03 1,892 1,903 1,844 1,845 29,900
2018/10/02 1,893 1,910 1,873 1,883 45,500
2018/10/01 1,878 1,906 1,874 1,889 41,900
2018/09/28 1,883 1,897 1,865 1,868 29,700
2018/09/27 1,881 1,920 1,872 1,872 48,400
2018/09/26 1,889 1,920 1,872 1,918 38,100
2018/09/25 1,920 1,926 1,890 1,923 53,300
2018/09/21 1,870 1,911 1,870 1,898 72,200
2018/09/20 1,851 1,880 1,839 1,870 58,100
2018/09/19 1,858 1,858 1,832 1,843 44,400
2018/09/18 1,813 1,837 1,801 1,823 59,100
2018/09/14 1,796 1,837 1,796 1,801 55,900
2018/09/13 1,771 1,842 1,771 1,836 32,200
2018/09/12 1,819 1,819 1,762 1,789 35,900
2018/09/11 1,830 1,830 1,797 1,819 23,600
2018/09/10 1,829 1,843 1,819 1,832 14,300
2018/09/07 1,832 1,835 1,812 1,829 25,500
2018/09/06 1,847 1,864 1,832 1,847 15,300
2018/09/05 1,836 1,868 1,827 1,854 38,500
2018/09/04 1,847 1,847 1,817 1,827 14,800
2018/09/03 1,875 1,875 1,828 1,839 33,100
2018/08/31 1,882 1,883 1,866 1,867 25,300
2018/08/30 1,866 1,892 1,865 1,883 29,900
2018/08/29 1,843 1,858 1,840 1,847 20,900
2018/08/28 1,833 1,839 1,824 1,830 13,600
2018/08/27 1,817 1,828 1,805 1,810 29,100
2018/08/24 1,800 1,826 1,780 1,813 31,600
2018/08/23 1,795 1,800 1,772 1,782 35,600
2018/08/22 1,780 1,805 1,780 1,795 17,200
2018/08/21 1,770 1,788 1,758 1,780 30,900
2018/08/20 1,795 1,805 1,771 1,772 22,400
2018/08/17 1,801 1,814 1,790 1,802 12,900
2018/08/16 1,822 1,822 1,778 1,795 21,600
2018/08/15 1,855 1,861 1,810 1,823 19,100
2018/08/14 1,793 1,851 1,793 1,849 33,900
2018/08/13 1,801 1,819 1,790 1,793 51,600
2018/08/10 1,823 1,823 1,793 1,803 28,500
2018/08/09 1,816 1,827 1,779 1,819 73,700
2018/08/08 1,840 1,848 1,819 1,821 32,300
2018/08/07 1,831 1,845 1,818 1,840 32,000
2018/08/06 1,854 1,866 1,822 1,836 53,900
2018/08/03 1,883 1,888 1,850 1,854 48,600
2018/08/02 1,911 1,925 1,883 1,890 57,600
2018/08/01 1,947 1,947 1,888 1,900 40,200
2018/07/31 1,919 1,960 1,878 1,932 83,800
2018/07/30 2,018 2,105 1,920 1,947 87,400
2018/07/27 2,007 2,050 2,007 2,037 54,800
2018/07/26 1,970 2,029 1,966 2,025 41,200
2018/07/25 1,983 2,013 1,976 1,993 47,000
2018/07/24 1,920 1,972 1,914 1,956 44,100
2018/07/23 1,928 1,939 1,919 1,920 35,200
2018/07/20 1,984 1,990 1,943 1,943 43,500
2018/07/19 1,985 1,997 1,975 1,988 38,800
2018/07/18 1,990 2,014 1,990 1,991 13,600
2018/07/17 1,972 2,018 1,972 2,001 42,300
2018/07/13 1,961 1,964 1,943 1,964 14,100
2018/07/12 1,935 1,970 1,932 1,959 23,100
2018/07/11 1,930 1,947 1,926 1,935 26,700
2018/07/10 1,940 1,972 1,923 1,954 29,500
2018/07/09 1,895 1,930 1,888 1,927 20,900
2018/07/06 1,880 1,887 1,856 1,882 48,000
2018/07/05 1,934 1,940 1,880 1,884 53,200
2018/07/04 1,951 1,970 1,940 1,952 29,900
2018/07/03 1,970 1,978 1,941 1,955 44,400
2018/07/02 1,977 2,004 1,957 1,957 53,400
2018/06/29 1,981 1,994 1,955 1,985 22,500
2018/06/28 1,987 1,992 1,966 1,987 26,300
2018/06/27 2,006 2,009 1,974 1,997 44,300
2018/06/26 2,008 2,043 1,980 2,027 46,100
2018/06/25 2,011 2,025 2,004 2,010 34,600
2018/06/22 1,988 2,023 1,976 2,017 89,400
2018/06/21 1,961 2,000 1,961 1,988 44,500
2018/06/20 1,951 1,969 1,933 1,965 72,800
2018/06/19 1,975 1,984 1,938 1,960 85,000
2018/06/18 1,998 1,998 1,960 1,995 54,500
2018/06/15 2,030 2,032 1,994 1,999 103,200
2018/06/14 2,031 2,066 2,026 2,030 51,700
2018/06/13 2,035 2,035 1,998 2,029 80,400
2018/06/12 2,068 2,074 2,034 2,035 53,200
2018/06/11 2,047 2,058 2,024 2,053 56,400
2018/06/08 2,007 2,033 2,005 2,016 74,900
2018/06/07 2,095 2,105 2,014 2,022 109,800
2018/06/06 2,052 2,095 2,052 2,069 128,300
2018/06/05 2,094 2,096 2,045 2,050 104,200
2018/06/04 2,025 2,077 2,023 2,076 111,500
2018/06/01 1,980 2,014 1,975 1,994 52,400
2018/05/31 2,044 2,044 1,966 1,980 71,300
2018/05/30 1,999 2,018 1,977 2,001 56,600
2018/05/29 2,025 2,028 1,983 2,000 48,900
2018/05/28 1,986 2,033 1,961 2,031 63,200
2018/05/25 2,009 2,041 1,970 1,986 61,400
2018/05/24 2,038 2,044 2,005 2,009 52,500
2018/05/23 2,056 2,061 2,023 2,034 48,300
2018/05/22 2,064 2,091 2,046 2,064 114,800
2018/05/21 2,065 2,094 2,051 2,094 72,000
2018/05/18 2,039 2,058 2,003 2,058 50,000
2018/05/17 2,000 2,046 1,998 2,038 54,100
2018/05/16 2,025 2,025 1,984 1,991 90,900
2018/05/15 2,016 2,043 2,010 2,042 90,800
2018/05/14 2,005 2,041 1,998 2,014 158,100
2018/05/11 2,038 2,041 1,961 1,991 175,100
2018/05/10 2,230 2,250 2,065 2,079 173,500
2018/05/09 2,224 2,232 2,160 2,229 73,700
2018/05/08 2,222 2,229 2,191 2,210 56,300
2018/05/07 2,266 2,267 2,221 2,228 54,400
2018/05/02 2,272 2,272 2,254 2,266 15,300
2018/05/01 2,309 2,309 2,251 2,272 54,200
2018/04/27 2,346 2,346 2,287 2,331 47,200
2018/04/26 2,338 2,355 2,299 2,346 38,800
2018/04/25 2,310 2,346 2,300 2,340 18,000
2018/04/24 2,298 2,330 2,285 2,329 31,500
2018/04/23 2,263 2,291 2,263 2,287 25,800
2018/04/20 2,245 2,261 2,233 2,255 23,800
2018/04/19 2,219 2,248 2,197 2,247 42,900
2018/04/18 2,218 2,239 2,178 2,212 48,800
2018/04/17 2,263 2,263 2,203 2,213 30,100
2018/04/16 2,248 2,270 2,220 2,263 31,700
2018/04/13 2,208 2,238 2,204 2,229 33,300
2018/04/12 2,213 2,213 2,184 2,190 24,200
2018/04/11 2,190 2,209 2,159 2,199 23,200
2018/04/10 2,161 2,199 2,154 2,185 34,600
2018/04/09 2,155 2,176 2,138 2,172 27,800
2018/04/06 2,205 2,205 2,154 2,156 46,000
2018/04/05 2,192 2,207 2,167 2,186 43,200
2018/04/04 2,158 2,170 2,136 2,164 31,100
2018/04/03 2,102 2,135 2,082 2,117 23,500
2018/04/02 2,167 2,173 2,111 2,115 27,500
2018/03/30 2,143 2,160 2,116 2,130 42,600
2018/03/29 2,084 2,111 2,084 2,111 65,900
2018/03/28 2,043 2,084 2,043 2,081 46,600
2018/03/27 2,074 2,110 2,070 2,106 56,200
2018/03/26 2,004 2,034 1,997 2,034 76,500
2018/03/23 2,053 2,074 2,020 2,025 51,500
2018/03/22 2,061 2,119 2,061 2,112 44,300
2018/03/20 1,999 2,047 1,979 2,044 30,300
2018/03/19 2,073 2,073 2,012 2,027 61,100
2018/03/16 2,095 2,112 2,062 2,083 60,700
2018/03/15 2,148 2,152 2,091 2,095 42,100
2018/03/14 2,130 2,154 2,129 2,146 32,600
2018/03/13 2,138 2,151 2,131 2,148 34,300
2018/03/12 2,169 2,184 2,100 2,144 61,100
2018/03/09 2,167 2,205 2,136 2,148 72,600
2018/03/08 2,218 2,230 2,152 2,159 26,900
2018/03/07 2,167 2,213 2,167 2,197 31,500
2018/03/06 2,190 2,234 2,182 2,202 41,800
2018/03/05 2,160 2,181 2,143 2,152 34,400
2018/03/02 2,240 2,240 2,181 2,188 41,900
2018/03/01 2,216 2,244 2,216 2,226 58,500
2018/02/28 2,250 2,274 2,205 2,207 43,900
2018/02/27 2,304 2,304 2,237 2,249 52,600
2018/02/26 2,300 2,311 2,276 2,282 23,500
2018/02/23 2,300 2,337 2,296 2,309 24,300
2018/02/22 2,297 2,319 2,264 2,270 28,800
2018/02/21 2,278 2,340 2,278 2,316 42,200
2018/02/20 2,279 2,305 2,251 2,281 29,200
2018/02/19 2,291 2,308 2,268 2,297 31,600
2018/02/16 2,239 2,262 2,229 2,241 34,300
2018/02/15 2,228 2,246 2,210 2,219 50,600
2018/02/14 2,249 2,288 2,207 2,216 106,900
2018/02/13 2,264 2,272 2,210 2,230 72,900
2018/02/09 2,191 2,230 2,186 2,214 69,900
2018/02/08 2,260 2,300 2,250 2,270 50,800
2018/02/07 2,335 2,386 2,230 2,231 111,100
2018/02/06 2,368 2,375 2,249 2,285 112,300
2018/02/05 2,394 2,485 2,394 2,468 113,300
2018/02/02 2,316 2,441 2,316 2,430 164,200
2018/02/01 2,290 2,318 2,270 2,314 79,100
2018/01/31 2,326 2,336 2,249 2,299 153,800
2018/01/30 2,311 2,337 2,255 2,311 114,700
2018/01/29 2,345 2,352 2,311 2,312 36,100
2018/01/26 2,329 2,352 2,324 2,338 41,900
2018/01/25 2,336 2,350 2,320 2,326 36,600
2018/01/24 2,374 2,375 2,342 2,345 40,000
2018/01/23 2,390 2,392 2,358 2,370 26,500
2018/01/22 2,401 2,404 2,368 2,380 35,300
2018/01/19 2,374 2,421 2,374 2,415 36,400
2018/01/18 2,385 2,445 2,373 2,374 69,300
2018/01/17 2,369 2,401 2,344 2,382 58,100
2018/01/16 2,400 2,406 2,373 2,380 31,000
2018/01/15 2,440 2,459 2,386 2,391 45,100
2018/01/12 2,451 2,467 2,411 2,435 58,500
2018/01/11 2,448 2,471 2,412 2,459 58,500
2018/01/10 2,502 2,518 2,448 2,448 64,600
2018/01/09 2,446 2,488 2,419 2,485 85,600
2018/01/05 2,435 2,440 2,410 2,435 29,500
2018/01/04 2,430 2,432 2,401 2,428 49,300

このページの先頭へ