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
2022/12/30 2,431 2,457 2,425 2,425 18,600
2022/12/29 2,410 2,440 2,396 2,431 32,500
2022/12/28 2,394 2,413 2,388 2,410 17,800
2022/12/27 2,419 2,428 2,401 2,407 6,000
2022/12/26 2,415 2,423 2,406 2,419 17,200
2022/12/23 2,372 2,394 2,362 2,388 18,600
2022/12/22 2,356 2,390 2,348 2,372 15,400
2022/12/21 2,362 2,366 2,325 2,345 30,100
2022/12/20 2,374 2,405 2,345 2,362 25,700
2022/12/19 2,384 2,390 2,371 2,385 16,500
2022/12/16 2,397 2,402 2,373 2,384 24,300
2022/12/15 2,403 2,416 2,399 2,406 23,100
2022/12/14 2,440 2,440 2,400 2,402 24,300
2022/12/13 2,426 2,445 2,426 2,429 12,100
2022/12/12 2,442 2,447 2,410 2,410 17,900
2022/12/09 2,421 2,430 2,401 2,424 14,900
2022/12/08 2,406 2,406 2,385 2,401 19,500
2022/12/07 2,391 2,427 2,391 2,402 10,500
2022/12/06 2,402 2,419 2,400 2,402 17,800
2022/12/05 2,437 2,440 2,400 2,425 18,800
2022/12/02 2,470 2,470 2,407 2,433 26,000
2022/12/01 2,539 2,565 2,476 2,486 21,000
2022/11/30 2,550 2,566 2,525 2,540 18,100
2022/11/29 2,548 2,620 2,537 2,573 25,300
2022/11/28 2,610 2,644 2,535 2,573 29,000
2022/11/25 2,595 2,601 2,560 2,598 12,200
2022/11/24 2,589 2,606 2,582 2,596 18,500
2022/11/22 2,482 2,571 2,482 2,562 21,200
2022/11/21 2,467 2,476 2,463 2,475 17,800
2022/11/18 2,478 2,505 2,467 2,472 20,300
2022/11/17 2,488 2,493 2,472 2,476 12,000
2022/11/16 2,463 2,487 2,463 2,481 18,200
2022/11/15 2,464 2,496 2,460 2,471 24,300
2022/11/14 2,538 2,538 2,465 2,465 19,200
2022/11/11 2,542 2,542 2,499 2,526 28,600
2022/11/10 2,514 2,539 2,483 2,492 30,500
2022/11/09 2,585 2,585 2,563 2,564 11,300
2022/11/08 2,569 2,580 2,555 2,559 20,200
2022/11/07 2,524 2,566 2,524 2,555 14,500
2022/11/04 2,544 2,573 2,524 2,530 28,700
2022/11/02 2,560 2,609 2,560 2,581 56,000
2022/11/01 2,601 2,601 2,558 2,592 31,700
2022/10/31 2,551 2,622 2,545 2,616 67,400
2022/10/28 2,559 2,589 2,508 2,508 129,000
2022/10/27 2,586 2,608 2,574 2,589 20,200
2022/10/26 2,613 2,615 2,561 2,586 24,500
2022/10/25 2,588 2,624 2,583 2,613 28,200
2022/10/24 2,599 2,610 2,543 2,543 25,600
2022/10/21 2,629 2,636 2,603 2,616 12,600
2022/10/20 2,627 2,651 2,621 2,638 17,800
2022/10/19 2,640 2,660 2,625 2,654 17,000
2022/10/18 2,651 2,653 2,623 2,645 16,900
2022/10/17 2,623 2,652 2,601 2,601 21,800
2022/10/14 2,650 2,681 2,624 2,660 36,300
2022/10/13 2,602 2,624 2,577 2,608 23,000
2022/10/12 2,586 2,634 2,586 2,616 19,200
2022/10/11 2,635 2,635 2,602 2,603 30,000
2022/10/07 2,653 2,696 2,653 2,660 23,000
2022/10/06 2,676 2,730 2,676 2,690 28,200
2022/10/05 2,680 2,715 2,667 2,676 19,300
2022/10/04 2,591 2,688 2,591 2,674 26,200
2022/10/03 2,570 2,571 2,541 2,563 16,700
2022/09/30 2,617 2,617 2,577 2,593 27,300
2022/09/29 2,608 2,631 2,606 2,617 27,500
2022/09/28 2,570 2,631 2,570 2,620 32,500
2022/09/27 2,602 2,638 2,596 2,599 30,900
2022/09/26 2,632 2,648 2,615 2,615 30,000
2022/09/22 2,631 2,653 2,622 2,653 21,500
2022/09/21 2,667 2,689 2,647 2,649 15,000
2022/09/20 2,685 2,703 2,665 2,676 21,200
2022/09/16 2,632 2,675 2,632 2,650 22,100
2022/09/15 2,679 2,679 2,645 2,654 11,000
2022/09/14 2,683 2,692 2,660 2,663 22,400
2022/09/13 2,706 2,718 2,680 2,708 14,600
2022/09/12 2,700 2,724 2,691 2,702 11,800
2022/09/09 2,638 2,709 2,638 2,679 36,900
2022/09/08 2,641 2,674 2,580 2,659 23,400
2022/09/07 2,611 2,611 2,581 2,603 24,600
2022/09/06 2,607 2,638 2,597 2,604 28,900
2022/09/05 2,629 2,634 2,601 2,609 18,800
2022/09/02 2,603 2,642 2,582 2,637 28,600
2022/09/01 2,609 2,636 2,603 2,603 28,600
2022/08/31 2,629 2,652 2,626 2,634 26,100
2022/08/30 2,638 2,674 2,638 2,664 31,900
2022/08/29 2,609 2,656 2,609 2,638 21,000
2022/08/26 2,677 2,677 2,653 2,659 12,700
2022/08/25 2,660 2,683 2,650 2,677 14,400
2022/08/24 2,672 2,672 2,644 2,654 32,800
2022/08/23 2,735 2,735 2,670 2,670 37,600
2022/08/22 2,726 2,746 2,706 2,740 79,000
2022/08/19 2,736 2,736 2,718 2,728 18,400
2022/08/18 2,724 2,744 2,702 2,711 22,800
2022/08/17 2,703 2,755 2,703 2,741 31,400
2022/08/16 2,710 2,724 2,680 2,703 39,800
2022/08/15 2,712 2,712 2,683 2,695 14,400
2022/08/12 2,693 2,741 2,693 2,712 42,800
2022/08/10 2,630 2,678 2,604 2,667 28,200
2022/08/09 2,684 2,695 2,624 2,630 30,400
2022/08/08 2,698 2,704 2,667 2,693 21,800
2022/08/05 2,644 2,700 2,643 2,673 44,900
2022/08/04 2,612 2,652 2,606 2,639 47,600
2022/08/03 2,608 2,616 2,589 2,611 30,500
2022/08/02 2,560 2,617 2,560 2,595 159,400
2022/08/01 2,710 2,710 2,552 2,563 73,000
2022/07/29 2,691 2,691 2,655 2,665 35,100
2022/07/28 2,668 2,707 2,652 2,691 39,100
2022/07/27 2,717 2,717 2,677 2,689 18,600
2022/07/26 2,678 2,718 2,675 2,706 58,800
2022/07/25 2,656 2,678 2,640 2,678 66,900
2022/07/22 2,655 2,673 2,638 2,662 68,000
2022/07/21 2,663 2,665 2,632 2,659 43,700
2022/07/20 2,682 2,682 2,653 2,663 56,300
2022/07/19 2,665 2,665 2,623 2,632 20,800
2022/07/15 2,669 2,677 2,632 2,640 48,100
2022/07/14 2,640 2,649 2,601 2,645 41,300
2022/07/13 2,588 2,661 2,588 2,620 34,900
2022/07/12 2,616 2,617 2,575 2,588 33,400
2022/07/11 2,620 2,650 2,613 2,616 34,300
2022/07/08 2,558 2,625 2,545 2,587 60,400
2022/07/07 2,543 2,595 2,543 2,560 28,900
2022/07/06 2,555 2,569 2,499 2,527 29,100
2022/07/05 2,557 2,599 2,545 2,586 37,000
2022/07/04 2,587 2,596 2,544 2,561 54,400
2022/07/01 2,612 2,617 2,554 2,569 46,800
2022/06/30 2,580 2,616 2,580 2,594 54,700
2022/06/29 2,532 2,592 2,528 2,589 78,900
2022/06/28 2,522 2,562 2,522 2,561 36,800
2022/06/27 2,549 2,585 2,521 2,538 40,800
2022/06/24 2,517 2,526 2,511 2,520 35,600
2022/06/23 2,500 2,538 2,500 2,521 37,000
2022/06/22 2,525 2,525 2,496 2,506 28,600
2022/06/21 2,460 2,500 2,460 2,488 46,600
2022/06/20 2,525 2,525 2,422 2,445 33,000
2022/06/17 2,471 2,508 2,455 2,496 38,400
2022/06/16 2,500 2,514 2,483 2,499 38,000
2022/06/15 2,486 2,515 2,474 2,482 41,700
2022/06/14 2,470 2,494 2,457 2,486 42,400
2022/06/13 2,465 2,503 2,455 2,470 44,500
2022/06/10 2,487 2,517 2,456 2,489 36,200
2022/06/09 2,492 2,510 2,482 2,493 30,000
2022/06/08 2,458 2,510 2,458 2,499 42,100
2022/06/07 2,439 2,478 2,435 2,458 40,300
2022/06/06 2,395 2,438 2,383 2,424 25,500
2022/06/03 2,385 2,397 2,365 2,397 21,600
2022/06/02 2,378 2,389 2,342 2,368 26,700
2022/06/01 2,345 2,395 2,336 2,386 34,800
2022/05/31 2,359 2,367 2,333 2,337 48,600
2022/05/30 2,315 2,359 2,313 2,341 71,100
2022/05/27 2,310 2,323 2,288 2,312 44,000
2022/05/26 2,260 2,300 2,260 2,283 31,000
2022/05/25 2,227 2,284 2,227 2,263 36,000
2022/05/24 2,199 2,246 2,184 2,214 33,200
2022/05/23 2,229 2,252 2,223 2,243 19,100
2022/05/20 2,166 2,266 2,166 2,227 32,200
2022/05/19 2,155 2,197 2,134 2,177 25,600
2022/05/18 2,210 2,210 2,175 2,180 35,700
2022/05/17 2,234 2,245 2,199 2,210 33,000
2022/05/16 2,299 2,299 2,208 2,209 33,400
2022/05/13 2,222 2,279 2,202 2,279 55,800
2022/05/12 2,270 2,287 2,237 2,240 44,700
2022/05/11 2,296 2,329 2,242 2,273 54,700
2022/05/10 2,221 2,383 2,160 2,314 96,300
2022/05/09 2,242 2,242 2,210 2,221 20,200
2022/05/06 2,228 2,258 2,226 2,251 23,800
2022/05/02 2,215 2,228 2,188 2,223 14,300
2022/04/28 2,135 2,224 2,135 2,224 31,200
2022/04/27 2,107 2,137 2,096 2,135 60,400
2022/04/26 2,170 2,171 2,134 2,137 29,100
2022/04/25 2,161 2,179 2,151 2,171 26,400
2022/04/22 2,206 2,206 2,158 2,189 18,300
2022/04/21 2,200 2,219 2,192 2,206 20,900
2022/04/20 2,162 2,206 2,146 2,200 23,400
2022/04/19 2,164 2,200 2,148 2,183 22,600
2022/04/18 2,199 2,201 2,148 2,174 19,700
2022/04/15 2,228 2,228 2,184 2,200 17,400
2022/04/14 2,181 2,214 2,181 2,207 21,300
2022/04/13 2,170 2,190 2,140 2,182 26,300
2022/04/12 2,183 2,194 2,146 2,147 25,000
2022/04/11 2,189 2,210 2,174 2,195 23,900
2022/04/08 2,191 2,211 2,166 2,185 76,800
2022/04/07 2,175 2,183 2,138 2,160 33,400
2022/04/06 2,207 2,233 2,185 2,194 37,600
2022/04/05 2,282 2,282 2,224 2,231 43,800
2022/04/04 2,227 2,291 2,227 2,264 29,600
2022/04/01 2,218 2,231 2,166 2,220 54,300
2022/03/31 2,270 2,277 2,225 2,227 39,500
2022/03/30 2,277 2,288 2,251 2,271 44,200
2022/03/29 2,311 2,311 2,272 2,294 78,700
2022/03/28 2,363 2,363 2,318 2,323 28,200
2022/03/25 2,321 2,364 2,311 2,341 30,500
2022/03/24 2,345 2,355 2,294 2,314 36,900
2022/03/23 2,325 2,362 2,291 2,353 46,000
2022/03/22 2,301 2,315 2,280 2,288 43,400
2022/03/18 2,273 2,318 2,264 2,298 86,600
2022/03/17 2,295 2,299 2,263 2,282 63,600
2022/03/16 2,254 2,266 2,229 2,245 50,600
2022/03/15 2,289 2,295 2,257 2,257 35,600
2022/03/14 2,286 2,290 2,252 2,263 35,500
2022/03/11 2,273 2,292 2,259 2,272 56,700
2022/03/10 2,267 2,302 2,248 2,294 46,300
2022/03/09 2,200 2,228 2,190 2,203 25,800
2022/03/08 2,216 2,242 2,202 2,215 38,500
2022/03/07 2,242 2,256 2,220 2,239 45,600
2022/03/04 2,298 2,325 2,275 2,276 30,000
2022/03/03 2,315 2,345 2,285 2,308 54,100
2022/03/02 2,243 2,270 2,215 2,215 25,400
2022/03/01 2,309 2,309 2,261 2,271 64,500
2022/02/28 2,268 2,316 2,230 2,309 80,400
2022/02/25 2,222 2,240 2,213 2,234 33,500
2022/02/24 2,217 2,245 2,216 2,229 51,400
2022/02/22 2,205 2,253 2,205 2,245 23,300
2022/02/21 2,220 2,250 2,188 2,241 27,700
2022/02/18 2,210 2,222 2,167 2,221 29,800
2022/02/17 2,228 2,249 2,218 2,241 43,800
2022/02/16 2,243 2,255 2,214 2,236 52,700
2022/02/15 2,227 2,227 2,184 2,205 52,200
2022/02/14 2,190 2,204 2,161 2,192 32,800
2022/02/10 2,248 2,248 2,204 2,216 50,900
2022/02/09 2,199 2,229 2,186 2,200 43,400
2022/02/08 2,229 2,233 2,174 2,188 47,100
2022/02/07 2,201 2,245 2,183 2,225 39,300
2022/02/04 2,159 2,222 2,147 2,204 56,500
2022/02/03 2,166 2,208 2,146 2,161 48,500
2022/02/02 2,136 2,167 2,100 2,160 50,300
2022/02/01 2,113 2,136 2,101 2,125 52,000
2022/01/31 2,070 2,105 2,020 2,084 32,900
2022/01/28 2,059 2,067 2,017 2,060 27,600
2022/01/27 2,013 2,025 1,980 1,998 42,100
2022/01/26 2,019 2,027 2,013 2,013 36,700
2022/01/25 2,066 2,066 2,015 2,022 18,500
2022/01/24 2,022 2,053 2,018 2,053 17,400
2022/01/21 2,005 2,029 1,999 2,025 34,400
2022/01/20 2,009 2,049 2,006 2,013 26,000
2022/01/19 2,040 2,059 2,004 2,009 40,300
2022/01/18 2,085 2,097 2,058 2,072 33,400
2022/01/17 2,164 2,164 2,087 2,094 19,900
2022/01/14 2,130 2,151 2,107 2,137 36,800
2022/01/13 2,165 2,165 2,132 2,139 29,500
2022/01/12 2,129 2,174 2,129 2,155 28,300
2022/01/11 2,098 2,118 2,090 2,112 27,800
2022/01/07 2,106 2,115 2,083 2,095 14,900
2022/01/06 2,114 2,123 2,085 2,089 22,700
2022/01/05 2,130 2,130 2,104 2,114 23,600
2022/01/04 2,090 2,123 2,081 2,114 19,800

このページの先頭へ