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 |
---|---|---|---|---|---|
2021/12/30 | 2,102 | 2,126 | 2,087 | 2,087 | 20,200 |
2021/12/29 | 2,078 | 2,123 | 2,070 | 2,123 | 26,100 |
2021/12/28 | 2,051 | 2,085 | 2,048 | 2,082 | 21,400 |
2021/12/27 | 2,049 | 2,056 | 2,018 | 2,051 | 26,800 |
2021/12/24 | 2,040 | 2,053 | 2,032 | 2,033 | 19,900 |
2021/12/23 | 2,042 | 2,042 | 2,020 | 2,035 | 9,600 |
2021/12/22 | 2,020 | 2,024 | 2,005 | 2,019 | 19,100 |
2021/12/21 | 2,031 | 2,049 | 2,005 | 2,020 | 19,200 |
2021/12/20 | 2,076 | 2,076 | 1,998 | 2,000 | 34,000 |
2021/12/17 | 2,071 | 2,105 | 2,063 | 2,090 | 57,700 |
2021/12/16 | 2,091 | 2,091 | 2,067 | 2,077 | 14,900 |
2021/12/15 | 2,083 | 2,091 | 2,066 | 2,066 | 27,300 |
2021/12/14 | 2,078 | 2,086 | 2,065 | 2,084 | 27,100 |
2021/12/13 | 2,080 | 2,081 | 2,046 | 2,071 | 25,600 |
2021/12/10 | 2,080 | 2,080 | 2,050 | 2,060 | 41,800 |
2021/12/09 | 2,020 | 2,052 | 2,017 | 2,042 | 23,000 |
2021/12/08 | 2,082 | 2,082 | 2,011 | 2,020 | 41,200 |
2021/12/07 | 2,036 | 2,066 | 2,026 | 2,065 | 23,200 |
2021/12/06 | 2,020 | 2,037 | 2,014 | 2,015 | 18,800 |
2021/12/03 | 1,993 | 2,014 | 1,969 | 2,014 | 33,700 |
2021/12/02 | 1,920 | 1,973 | 1,913 | 1,953 | 32,900 |
2021/12/01 | 1,913 | 1,929 | 1,902 | 1,922 | 38,100 |
2021/11/30 | 1,964 | 1,974 | 1,924 | 1,926 | 39,300 |
2021/11/29 | 1,946 | 1,952 | 1,909 | 1,910 | 43,500 |
2021/11/26 | 2,020 | 2,020 | 1,958 | 1,966 | 53,300 |
2021/11/25 | 2,025 | 2,042 | 2,016 | 2,025 | 56,800 |
2021/11/24 | 2,012 | 2,037 | 2,006 | 2,012 | 75,900 |
2021/11/22 | 2,028 | 2,036 | 1,996 | 2,011 | 86,700 |
2021/11/19 | 2,015 | 2,021 | 1,997 | 2,011 | 61,900 |
2021/11/18 | 2,021 | 2,027 | 1,997 | 2,003 | 98,600 |
2021/11/17 | 2,024 | 2,024 | 1,998 | 2,000 | 32,200 |
2021/11/16 | 2,013 | 2,039 | 2,003 | 2,024 | 49,400 |
2021/11/15 | 2,035 | 2,057 | 1,989 | 1,994 | 139,300 |
2021/11/12 | 2,045 | 2,077 | 2,037 | 2,066 | 57,000 |
2021/11/11 | 2,064 | 2,077 | 2,044 | 2,045 | 24,200 |
2021/11/10 | 2,060 | 2,073 | 2,044 | 2,058 | 20,400 |
2021/11/09 | 2,095 | 2,100 | 2,060 | 2,060 | 24,300 |
2021/11/08 | 2,115 | 2,121 | 2,088 | 2,095 | 27,200 |
2021/11/05 | 2,164 | 2,167 | 2,108 | 2,121 | 41,600 |
2021/11/04 | 2,181 | 2,205 | 2,152 | 2,152 | 69,700 |
2021/11/02 | 2,209 | 2,221 | 2,179 | 2,180 | 44,600 |
2021/11/01 | 2,220 | 2,233 | 2,205 | 2,231 | 20,600 |
2021/10/29 | 2,167 | 2,215 | 2,165 | 2,185 | 21,200 |
2021/10/28 | 2,187 | 2,218 | 2,151 | 2,202 | 217,700 |
2021/10/27 | 2,198 | 2,199 | 2,166 | 2,187 | 34,000 |
2021/10/26 | 2,178 | 2,209 | 2,175 | 2,201 | 27,800 |
2021/10/25 | 2,185 | 2,194 | 2,160 | 2,170 | 27,600 |
2021/10/22 | 2,169 | 2,189 | 2,156 | 2,178 | 28,500 |
2021/10/21 | 2,191 | 2,220 | 2,185 | 2,188 | 27,000 |
2021/10/20 | 2,206 | 2,217 | 2,191 | 2,202 | 29,200 |
2021/10/19 | 2,225 | 2,225 | 2,192 | 2,197 | 18,100 |
2021/10/18 | 2,240 | 2,251 | 2,210 | 2,229 | 31,200 |
2021/10/15 | 2,184 | 2,218 | 2,180 | 2,214 | 24,800 |
2021/10/14 | 2,147 | 2,166 | 2,126 | 2,166 | 29,600 |
2021/10/13 | 2,170 | 2,178 | 2,151 | 2,166 | 26,300 |
2021/10/12 | 2,216 | 2,229 | 2,180 | 2,181 | 26,100 |
2021/10/11 | 2,214 | 2,233 | 2,200 | 2,232 | 34,200 |
2021/10/08 | 2,209 | 2,258 | 2,209 | 2,230 | 44,600 |
2021/10/07 | 2,205 | 2,237 | 2,205 | 2,221 | 32,200 |
2021/10/06 | 2,231 | 2,264 | 2,204 | 2,206 | 38,100 |
2021/10/05 | 2,247 | 2,262 | 2,214 | 2,231 | 27,800 |
2021/10/04 | 2,262 | 2,318 | 2,255 | 2,272 | 22,600 |
2021/10/01 | 2,296 | 2,309 | 2,251 | 2,261 | 29,600 |
2021/09/30 | 2,322 | 2,356 | 2,322 | 2,331 | 34,000 |
2021/09/29 | 2,345 | 2,345 | 2,291 | 2,319 | 52,800 |
2021/09/28 | 2,468 | 2,471 | 2,400 | 2,432 | 34,800 |
2021/09/27 | 2,451 | 2,476 | 2,447 | 2,458 | 35,500 |
2021/09/24 | 2,431 | 2,443 | 2,400 | 2,434 | 41,400 |
2021/09/22 | 2,366 | 2,426 | 2,366 | 2,413 | 44,600 |
2021/09/21 | 2,390 | 2,401 | 2,351 | 2,373 | 57,100 |
2021/09/17 | 2,415 | 2,444 | 2,396 | 2,442 | 76,600 |
2021/09/16 | 2,429 | 2,429 | 2,382 | 2,402 | 36,900 |
2021/09/15 | 2,395 | 2,428 | 2,368 | 2,422 | 39,100 |
2021/09/14 | 2,438 | 2,496 | 2,430 | 2,495 | 45,900 |
2021/09/13 | 2,455 | 2,455 | 2,396 | 2,443 | 49,100 |
2021/09/10 | 2,410 | 2,467 | 2,365 | 2,462 | 97,300 |
2021/09/09 | 2,369 | 2,370 | 2,350 | 2,363 | 24,800 |
2021/09/08 | 2,357 | 2,390 | 2,349 | 2,380 | 52,400 |
2021/09/07 | 2,314 | 2,373 | 2,314 | 2,357 | 68,800 |
2021/09/06 | 2,299 | 2,299 | 2,260 | 2,288 | 31,500 |
2021/09/03 | 2,224 | 2,265 | 2,200 | 2,256 | 29,700 |
2021/09/02 | 2,232 | 2,232 | 2,188 | 2,207 | 24,300 |
2021/09/01 | 2,219 | 2,234 | 2,210 | 2,224 | 31,500 |
2021/08/31 | 2,198 | 2,217 | 2,176 | 2,204 | 33,400 |
2021/08/30 | 2,150 | 2,187 | 2,145 | 2,187 | 27,100 |
2021/08/27 | 2,118 | 2,131 | 2,105 | 2,121 | 22,600 |
2021/08/26 | 2,168 | 2,168 | 2,122 | 2,136 | 23,900 |
2021/08/25 | 2,147 | 2,180 | 2,135 | 2,147 | 44,000 |
2021/08/24 | 2,110 | 2,132 | 2,104 | 2,130 | 33,600 |
2021/08/23 | 2,085 | 2,111 | 2,078 | 2,111 | 35,000 |
2021/08/20 | 2,077 | 2,082 | 2,051 | 2,065 | 37,700 |
2021/08/19 | 2,043 | 2,073 | 2,041 | 2,057 | 26,300 |
2021/08/18 | 2,004 | 2,069 | 2,004 | 2,043 | 25,400 |
2021/08/17 | 2,020 | 2,027 | 2,010 | 2,012 | 18,300 |
2021/08/16 | 2,060 | 2,068 | 2,016 | 2,020 | 52,600 |
2021/08/13 | 2,088 | 2,089 | 2,061 | 2,062 | 15,400 |
2021/08/12 | 2,118 | 2,125 | 2,085 | 2,086 | 22,800 |
2021/08/11 | 2,088 | 2,115 | 2,080 | 2,114 | 29,800 |
2021/08/10 | 2,056 | 2,091 | 2,054 | 2,062 | 40,700 |
2021/08/06 | 2,071 | 2,076 | 2,051 | 2,051 | 29,200 |
2021/08/05 | 2,127 | 2,136 | 2,075 | 2,079 | 49,100 |
2021/08/04 | 2,161 | 2,179 | 2,126 | 2,129 | 31,900 |
2021/08/03 | 2,165 | 2,182 | 2,151 | 2,154 | 16,400 |
2021/08/02 | 2,166 | 2,191 | 2,156 | 2,173 | 27,100 |
2021/07/30 | 2,200 | 2,200 | 2,150 | 2,150 | 20,600 |
2021/07/29 | 2,191 | 2,225 | 2,180 | 2,210 | 15,700 |
2021/07/28 | 2,210 | 2,219 | 2,190 | 2,190 | 14,200 |
2021/07/27 | 2,205 | 2,241 | 2,205 | 2,241 | 21,500 |
2021/07/26 | 2,211 | 2,233 | 2,169 | 2,189 | 110,800 |
2021/07/21 | 2,182 | 2,199 | 2,164 | 2,172 | 72,500 |
2021/07/20 | 2,200 | 2,209 | 2,178 | 2,182 | 30,300 |
2021/07/19 | 2,220 | 2,239 | 2,191 | 2,203 | 36,800 |
2021/07/16 | 2,236 | 2,251 | 2,233 | 2,238 | 19,100 |
2021/07/15 | 2,286 | 2,296 | 2,245 | 2,260 | 46,100 |
2021/07/14 | 2,311 | 2,323 | 2,294 | 2,311 | 37,000 |
2021/07/13 | 2,307 | 2,329 | 2,293 | 2,311 | 32,800 |
2021/07/12 | 2,271 | 2,317 | 2,256 | 2,307 | 29,700 |
2021/07/09 | 2,214 | 2,216 | 2,174 | 2,202 | 64,400 |
2021/07/08 | 2,270 | 2,280 | 2,252 | 2,254 | 33,300 |
2021/07/07 | 2,273 | 2,282 | 2,254 | 2,268 | 21,700 |
2021/07/06 | 2,297 | 2,297 | 2,264 | 2,273 | 14,600 |
2021/07/05 | 2,266 | 2,293 | 2,263 | 2,273 | 20,200 |
2021/07/02 | 2,272 | 2,297 | 2,272 | 2,284 | 22,700 |
2021/07/01 | 2,286 | 2,298 | 2,261 | 2,269 | 18,700 |
2021/06/30 | 2,288 | 2,311 | 2,276 | 2,286 | 44,500 |
2021/06/29 | 2,301 | 2,301 | 2,268 | 2,283 | 27,200 |
2021/06/28 | 2,310 | 2,318 | 2,288 | 2,299 | 26,900 |
2021/06/25 | 2,322 | 2,327 | 2,298 | 2,306 | 20,100 |
2021/06/24 | 2,280 | 2,315 | 2,276 | 2,307 | 21,000 |
2021/06/23 | 2,288 | 2,314 | 2,282 | 2,291 | 22,800 |
2021/06/22 | 2,259 | 2,301 | 2,259 | 2,293 | 48,400 |
2021/06/21 | 2,330 | 2,330 | 2,246 | 2,251 | 54,200 |
2021/06/18 | 2,368 | 2,382 | 2,346 | 2,361 | 43,800 |
2021/06/17 | 2,375 | 2,386 | 2,351 | 2,368 | 23,100 |
2021/06/16 | 2,339 | 2,380 | 2,332 | 2,376 | 28,100 |
2021/06/15 | 2,330 | 2,354 | 2,325 | 2,334 | 38,500 |
2021/06/14 | 2,358 | 2,366 | 2,333 | 2,340 | 23,100 |
2021/06/11 | 2,390 | 2,390 | 2,339 | 2,344 | 40,700 |
2021/06/10 | 2,338 | 2,376 | 2,338 | 2,368 | 45,700 |
2021/06/09 | 2,332 | 2,359 | 2,332 | 2,337 | 26,100 |
2021/06/08 | 2,323 | 2,337 | 2,312 | 2,331 | 28,900 |
2021/06/07 | 2,324 | 2,330 | 2,308 | 2,313 | 22,500 |
2021/06/04 | 2,313 | 2,337 | 2,302 | 2,331 | 31,800 |
2021/06/03 | 2,330 | 2,347 | 2,309 | 2,311 | 50,000 |
2021/06/02 | 2,317 | 2,343 | 2,315 | 2,331 | 39,200 |
2021/06/01 | 2,293 | 2,330 | 2,284 | 2,327 | 30,400 |
2021/05/31 | 2,316 | 2,322 | 2,280 | 2,282 | 32,100 |
2021/05/28 | 2,323 | 2,324 | 2,303 | 2,315 | 51,400 |
2021/05/27 | 2,322 | 2,333 | 2,304 | 2,304 | 41,400 |
2021/05/26 | 2,330 | 2,341 | 2,325 | 2,334 | 23,200 |
2021/05/25 | 2,371 | 2,371 | 2,346 | 2,355 | 15,300 |
2021/05/24 | 2,362 | 2,384 | 2,344 | 2,372 | 17,900 |
2021/05/21 | 2,386 | 2,386 | 2,350 | 2,361 | 22,300 |
2021/05/20 | 2,370 | 2,396 | 2,370 | 2,379 | 23,700 |
2021/05/19 | 2,348 | 2,378 | 2,343 | 2,366 | 19,500 |
2021/05/18 | 2,373 | 2,392 | 2,350 | 2,368 | 26,200 |
2021/05/17 | 2,357 | 2,373 | 2,321 | 2,356 | 37,500 |
2021/05/14 | 2,330 | 2,361 | 2,325 | 2,330 | 32,500 |
2021/05/13 | 2,270 | 2,336 | 2,252 | 2,304 | 31,200 |
2021/05/12 | 2,339 | 2,358 | 2,298 | 2,301 | 40,000 |
2021/05/11 | 2,344 | 2,362 | 2,294 | 2,304 | 67,600 |
2021/05/10 | 2,350 | 2,350 | 2,333 | 2,339 | 24,800 |
2021/05/07 | 2,341 | 2,365 | 2,312 | 2,350 | 21,600 |
2021/05/06 | 2,319 | 2,367 | 2,302 | 2,340 | 36,200 |
2021/04/30 | 2,330 | 2,343 | 2,316 | 2,318 | 35,100 |
2021/04/28 | 2,373 | 2,384 | 2,336 | 2,338 | 23,400 |
2021/04/27 | 2,396 | 2,414 | 2,362 | 2,384 | 36,000 |
2021/04/26 | 2,426 | 2,426 | 2,379 | 2,391 | 25,900 |
2021/04/23 | 2,415 | 2,425 | 2,393 | 2,415 | 25,400 |
2021/04/22 | 2,431 | 2,434 | 2,401 | 2,419 | 26,900 |
2021/04/21 | 2,450 | 2,460 | 2,404 | 2,405 | 35,500 |
2021/04/20 | 2,534 | 2,548 | 2,474 | 2,474 | 35,800 |
2021/04/19 | 2,558 | 2,596 | 2,534 | 2,584 | 39,900 |
2021/04/16 | 2,553 | 2,557 | 2,521 | 2,538 | 27,600 |
2021/04/15 | 2,544 | 2,570 | 2,533 | 2,559 | 20,900 |
2021/04/14 | 2,515 | 2,554 | 2,492 | 2,533 | 40,300 |
2021/04/13 | 2,512 | 2,538 | 2,505 | 2,515 | 27,200 |
2021/04/12 | 2,481 | 2,505 | 2,457 | 2,498 | 19,200 |
2021/04/09 | 2,477 | 2,500 | 2,457 | 2,481 | 47,500 |
2021/04/08 | 2,464 | 2,478 | 2,450 | 2,466 | 22,400 |
2021/04/07 | 2,453 | 2,485 | 2,453 | 2,464 | 23,100 |
2021/04/06 | 2,451 | 2,474 | 2,437 | 2,453 | 34,300 |
2021/04/05 | 2,450 | 2,457 | 2,425 | 2,451 | 28,300 |
2021/04/02 | 2,440 | 2,460 | 2,427 | 2,432 | 24,700 |
2021/04/01 | 2,417 | 2,450 | 2,415 | 2,415 | 33,100 |
2021/03/31 | 2,454 | 2,460 | 2,409 | 2,409 | 54,100 |
2021/03/30 | 2,489 | 2,495 | 2,450 | 2,454 | 48,500 |
2021/03/29 | 2,565 | 2,572 | 2,501 | 2,558 | 45,100 |
2021/03/26 | 2,483 | 2,548 | 2,469 | 2,530 | 40,200 |
2021/03/25 | 2,455 | 2,491 | 2,452 | 2,479 | 29,500 |
2021/03/24 | 2,540 | 2,540 | 2,449 | 2,455 | 31,300 |
2021/03/23 | 2,616 | 2,616 | 2,548 | 2,553 | 24,700 |
2021/03/22 | 2,646 | 2,653 | 2,589 | 2,603 | 70,400 |
2021/03/19 | 2,661 | 2,710 | 2,617 | 2,690 | 68,400 |
2021/03/18 | 2,655 | 2,675 | 2,635 | 2,661 | 37,700 |
2021/03/17 | 2,590 | 2,660 | 2,584 | 2,647 | 46,500 |
2021/03/16 | 2,545 | 2,575 | 2,534 | 2,559 | 23,800 |
2021/03/15 | 2,545 | 2,590 | 2,529 | 2,574 | 44,100 |
2021/03/12 | 2,487 | 2,528 | 2,453 | 2,525 | 39,600 |
2021/03/11 | 2,438 | 2,491 | 2,437 | 2,480 | 44,700 |
2021/03/10 | 2,426 | 2,426 | 2,396 | 2,413 | 43,100 |
2021/03/09 | 2,482 | 2,504 | 2,430 | 2,445 | 54,700 |
2021/03/08 | 2,500 | 2,500 | 2,439 | 2,460 | 25,600 |
2021/03/05 | 2,450 | 2,478 | 2,423 | 2,471 | 50,900 |
2021/03/04 | 2,481 | 2,481 | 2,417 | 2,446 | 33,800 |
2021/03/03 | 2,461 | 2,502 | 2,456 | 2,481 | 32,300 |
2021/03/02 | 2,529 | 2,530 | 2,451 | 2,506 | 36,500 |
2021/03/01 | 2,438 | 2,529 | 2,438 | 2,510 | 37,400 |
2021/02/26 | 2,437 | 2,479 | 2,406 | 2,406 | 67,800 |
2021/02/25 | 2,453 | 2,457 | 2,432 | 2,447 | 38,800 |
2021/02/24 | 2,426 | 2,455 | 2,389 | 2,416 | 32,200 |
2021/02/22 | 2,444 | 2,460 | 2,430 | 2,434 | 20,300 |
2021/02/19 | 2,424 | 2,448 | 2,381 | 2,431 | 29,900 |
2021/02/18 | 2,499 | 2,510 | 2,424 | 2,434 | 43,600 |
2021/02/17 | 2,530 | 2,554 | 2,514 | 2,514 | 23,000 |
2021/02/16 | 2,563 | 2,578 | 2,540 | 2,549 | 18,300 |
2021/02/15 | 2,603 | 2,603 | 2,541 | 2,563 | 23,300 |
2021/02/12 | 2,582 | 2,643 | 2,574 | 2,588 | 25,600 |
2021/02/10 | 2,561 | 2,573 | 2,535 | 2,544 | 28,400 |
2021/02/09 | 2,561 | 2,611 | 2,534 | 2,561 | 44,700 |
2021/02/08 | 2,580 | 2,604 | 2,556 | 2,582 | 46,200 |
2021/02/05 | 2,605 | 2,605 | 2,538 | 2,548 | 24,300 |
2021/02/04 | 2,551 | 2,583 | 2,548 | 2,558 | 17,900 |
2021/02/03 | 2,618 | 2,663 | 2,550 | 2,556 | 36,800 |
2021/02/02 | 2,532 | 2,656 | 2,532 | 2,626 | 25,100 |
2021/02/01 | 2,530 | 2,579 | 2,474 | 2,529 | 35,500 |
2021/01/29 | 2,706 | 2,732 | 2,570 | 2,579 | 82,300 |
2021/01/28 | 2,612 | 2,738 | 2,606 | 2,719 | 46,200 |
2021/01/27 | 2,661 | 2,683 | 2,636 | 2,680 | 16,300 |
2021/01/26 | 2,617 | 2,679 | 2,614 | 2,653 | 32,400 |
2021/01/25 | 2,734 | 2,734 | 2,655 | 2,667 | 12,500 |
2021/01/22 | 2,708 | 2,757 | 2,702 | 2,725 | 28,900 |
2021/01/21 | 2,747 | 2,760 | 2,729 | 2,744 | 27,300 |
2021/01/20 | 2,676 | 2,745 | 2,676 | 2,729 | 24,800 |
2021/01/19 | 2,680 | 2,713 | 2,650 | 2,695 | 21,600 |
2021/01/18 | 2,649 | 2,681 | 2,625 | 2,676 | 8,200 |
2021/01/15 | 2,691 | 2,691 | 2,634 | 2,635 | 20,100 |
2021/01/14 | 2,624 | 2,654 | 2,621 | 2,651 | 34,800 |
2021/01/13 | 2,625 | 2,636 | 2,601 | 2,628 | 16,300 |
2021/01/12 | 2,646 | 2,646 | 2,620 | 2,630 | 11,800 |
2021/01/08 | 2,624 | 2,650 | 2,600 | 2,636 | 31,100 |
2021/01/07 | 2,620 | 2,640 | 2,595 | 2,629 | 29,200 |
2021/01/06 | 2,600 | 2,609 | 2,584 | 2,584 | 24,500 |
2021/01/05 | 2,600 | 2,620 | 2,593 | 2,614 | 21,300 |
2021/01/04 | 2,637 | 2,637 | 2,571 | 2,611 | 23,300 |