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
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

このページの先頭へ