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
2023/12/29 2,707 2,742 2,699 2,742 41,700
2023/12/28 2,649 2,685 2,643 2,685 18,600
2023/12/27 2,639 2,667 2,611 2,666 35,400
2023/12/26 2,603 2,603 2,593 2,600 30,500
2023/12/25 2,639 2,639 2,597 2,597 18,800
2023/12/22 2,568 2,609 2,560 2,603 37,000
2023/12/21 2,600 2,600 2,562 2,568 27,300
2023/12/20 2,639 2,668 2,616 2,620 41,200
2023/12/19 2,660 2,671 2,631 2,643 37,100
2023/12/18 2,676 2,687 2,611 2,658 51,100
2023/12/15 2,624 2,671 2,595 2,662 68,900
2023/12/14 2,550 2,624 2,550 2,624 88,000
2023/12/13 2,540 2,556 2,521 2,548 26,100
2023/12/12 2,511 2,539 2,511 2,518 13,600
2023/12/11 2,514 2,528 2,490 2,525 31,700
2023/12/08 2,480 2,498 2,449 2,464 44,700
2023/12/07 2,525 2,536 2,506 2,510 24,200
2023/12/06 2,546 2,575 2,540 2,554 31,300
2023/12/05 2,535 2,571 2,532 2,535 29,900
2023/12/04 2,568 2,579 2,555 2,562 18,400
2023/12/01 2,595 2,595 2,569 2,575 22,100
2023/11/30 2,563 2,574 2,538 2,557 50,100
2023/11/29 2,575 2,587 2,555 2,569 19,600
2023/11/28 2,594 2,605 2,571 2,582 21,700
2023/11/27 2,588 2,594 2,558 2,594 33,300
2023/11/24 2,570 2,573 2,559 2,572 22,700
2023/11/22 2,535 2,576 2,532 2,559 19,300
2023/11/21 2,526 2,546 2,509 2,542 29,100
2023/11/20 2,563 2,569 2,527 2,527 27,800
2023/11/17 2,523 2,570 2,520 2,570 27,400
2023/11/16 2,550 2,550 2,508 2,523 38,600
2023/11/15 2,572 2,572 2,540 2,546 19,900
2023/11/14 2,580 2,580 2,540 2,546 25,900
2023/11/13 2,534 2,583 2,534 2,580 32,400
2023/11/10 2,540 2,556 2,525 2,548 43,300
2023/11/09 2,534 2,540 2,510 2,540 46,500
2023/11/08 2,531 2,540 2,497 2,518 53,700
2023/11/07 2,544 2,598 2,535 2,543 102,600
2023/11/06 2,639 2,639 2,444 2,444 171,500
2023/11/02 2,649 2,652 2,596 2,603 46,800
2023/11/01 2,684 2,693 2,620 2,638 55,300
2023/10/31 2,596 2,651 2,596 2,634 74,300
2023/10/30 2,651 2,651 2,598 2,625 76,700
2023/10/27 2,642 2,666 2,642 2,664 50,200
2023/10/26 2,654 2,654 2,617 2,638 50,600
2023/10/25 2,654 2,671 2,645 2,654 36,700
2023/10/24 2,682 2,682 2,631 2,655 49,800
2023/10/23 2,711 2,717 2,670 2,670 19,800
2023/10/20 2,693 2,725 2,693 2,711 14,100
2023/10/19 2,650 2,696 2,650 2,687 15,900
2023/10/18 2,687 2,687 2,652 2,679 28,400
2023/10/17 2,660 2,684 2,643 2,653 24,000
2023/10/16 2,650 2,669 2,630 2,648 31,500
2023/10/13 2,700 2,706 2,658 2,661 27,400
2023/10/12 2,720 2,732 2,707 2,723 28,700
2023/10/11 2,757 2,758 2,710 2,717 41,100
2023/10/10 2,758 2,771 2,731 2,755 33,200
2023/10/06 2,710 2,746 2,710 2,723 38,400
2023/10/05 2,666 2,704 2,666 2,702 52,400
2023/10/04 2,674 2,692 2,650 2,670 42,100
2023/10/03 2,755 2,755 2,694 2,695 38,500
2023/10/02 2,785 2,837 2,761 2,764 54,200
2023/09/29 2,804 2,804 2,767 2,774 34,200
2023/09/28 2,799 2,829 2,774 2,790 54,100
2023/09/27 2,801 2,842 2,787 2,840 49,300
2023/09/26 2,837 2,837 2,813 2,820 22,700
2023/09/25 2,839 2,844 2,814 2,837 28,300
2023/09/22 2,832 2,839 2,803 2,824 37,200
2023/09/21 2,869 2,878 2,850 2,854 31,400
2023/09/20 2,910 2,912 2,870 2,875 38,800
2023/09/19 2,875 2,907 2,873 2,904 27,000
2023/09/15 2,879 2,908 2,876 2,896 37,300
2023/09/14 2,845 2,865 2,830 2,859 49,300
2023/09/13 2,872 2,877 2,840 2,840 29,600
2023/09/12 2,854 2,877 2,854 2,872 28,800
2023/09/11 2,892 2,892 2,832 2,855 53,500
2023/09/08 2,888 2,914 2,861 2,864 45,700
2023/09/07 2,920 2,939 2,908 2,908 35,800
2023/09/06 2,900 2,937 2,900 2,929 36,600
2023/09/05 2,914 2,928 2,886 2,900 40,300
2023/09/04 2,903 2,926 2,903 2,919 28,900
2023/09/01 2,888 2,918 2,886 2,906 35,700
2023/08/31 2,879 2,910 2,879 2,900 38,100
2023/08/30 2,907 2,911 2,871 2,879 41,700
2023/08/29 2,935 2,935 2,899 2,907 21,200
2023/08/28 2,898 2,928 2,881 2,927 64,500
2023/08/25 2,889 2,890 2,860 2,868 48,000
2023/08/24 2,902 2,915 2,900 2,904 33,200
2023/08/23 2,900 2,922 2,891 2,914 91,500
2023/08/22 2,901 2,903 2,879 2,900 41,600
2023/08/21 2,893 2,908 2,887 2,900 44,300
2023/08/18 2,900 2,903 2,868 2,886 31,200
2023/08/17 2,902 2,911 2,888 2,909 34,500
2023/08/16 2,881 2,903 2,877 2,887 21,200
2023/08/15 2,900 2,914 2,895 2,904 22,900
2023/08/14 2,948 2,950 2,895 2,900 23,300
2023/08/10 2,961 2,961 2,918 2,950 25,900
2023/08/09 2,932 2,950 2,896 2,942 23,400
2023/08/08 2,963 2,963 2,943 2,953 18,500
2023/08/07 2,950 2,964 2,935 2,950 21,000
2023/08/04 2,971 3,000 2,950 2,966 41,900
2023/08/03 3,000 3,005 2,934 2,975 59,700
2023/08/02 3,025 3,055 2,975 3,025 96,400
2023/08/01 3,100 3,125 3,015 3,015 58,000
2023/07/31 3,180 3,205 3,110 3,165 64,700
2023/07/28 3,130 3,130 3,090 3,115 40,300
2023/07/27 3,180 3,180 3,130 3,145 16,300
2023/07/26 3,205 3,205 3,170 3,170 34,700
2023/07/25 3,170 3,205 3,170 3,205 45,300
2023/07/24 3,165 3,175 3,145 3,165 39,100
2023/07/21 3,135 3,160 3,130 3,135 38,400
2023/07/20 3,180 3,195 3,125 3,135 19,200
2023/07/19 3,170 3,190 3,165 3,180 24,500
2023/07/18 3,110 3,130 3,090 3,120 35,400
2023/07/14 3,120 3,125 3,065 3,110 47,800
2023/07/13 3,105 3,120 3,080 3,100 35,000
2023/07/12 3,160 3,165 3,105 3,105 14,100
2023/07/11 3,135 3,165 3,130 3,135 21,500
2023/07/10 3,160 3,180 3,135 3,155 28,800
2023/07/07 3,140 3,165 3,105 3,145 36,900
2023/07/06 3,170 3,185 3,150 3,180 34,100
2023/07/05 3,150 3,210 3,145 3,195 30,600
2023/07/04 3,150 3,190 3,150 3,175 36,700
2023/07/03 3,130 3,220 3,125 3,195 46,500
2023/06/30 3,120 3,120 3,055 3,095 50,300
2023/06/29 3,100 3,120 3,080 3,100 38,000
2023/06/28 3,025 3,095 2,995 3,085 51,700
2023/06/27 2,965 2,996 2,963 2,996 28,500
2023/06/26 2,972 3,015 2,963 3,015 26,000
2023/06/23 3,035 3,045 2,956 2,986 45,600
2023/06/22 3,040 3,050 3,005 3,020 36,900
2023/06/21 3,005 3,055 3,005 3,030 31,800
2023/06/20 3,025 3,030 2,999 3,010 32,400
2023/06/19 3,010 3,050 3,010 3,050 36,600
2023/06/16 2,982 2,998 2,967 2,996 65,900
2023/06/15 3,000 3,005 2,983 2,995 44,800
2023/06/14 3,030 3,035 2,994 3,000 39,200
2023/06/13 3,005 3,025 3,000 3,010 42,700
2023/06/12 2,985 3,015 2,977 3,015 52,500
2023/06/09 2,983 2,984 2,945 2,968 68,600
2023/06/08 2,907 2,945 2,907 2,933 58,400
2023/06/07 2,847 2,892 2,847 2,880 59,400
2023/06/06 2,770 2,834 2,770 2,829 60,500
2023/06/05 2,841 2,841 2,803 2,820 32,000
2023/06/02 2,758 2,794 2,756 2,790 41,500
2023/06/01 2,760 2,779 2,739 2,749 51,400
2023/05/31 2,770 2,784 2,759 2,761 93,600
2023/05/30 2,801 2,806 2,781 2,781 26,900
2023/05/29 2,860 2,860 2,820 2,821 25,900
2023/05/26 2,891 2,891 2,840 2,841 43,600
2023/05/25 2,883 2,907 2,870 2,894 39,000
2023/05/24 2,911 2,916 2,891 2,891 37,100
2023/05/23 2,988 2,988 2,902 2,920 36,100
2023/05/22 2,990 2,990 2,964 2,970 35,900
2023/05/19 2,994 3,005 2,984 2,993 29,600
2023/05/18 3,030 3,035 2,989 2,994 40,000
2023/05/17 3,030 3,030 2,972 2,999 40,500
2023/05/16 3,000 3,000 2,979 3,000 45,900
2023/05/15 2,957 2,994 2,924 2,984 46,600
2023/05/12 2,910 2,933 2,904 2,925 45,400
2023/05/11 2,891 2,891 2,855 2,875 23,100
2023/05/10 2,899 2,910 2,864 2,891 22,500
2023/05/09 2,885 2,912 2,880 2,904 32,600
2023/05/08 2,850 2,886 2,837 2,875 33,600
2023/05/02 2,881 2,889 2,856 2,860 30,900
2023/05/01 2,850 2,865 2,839 2,860 37,300
2023/04/28 2,785 2,820 2,782 2,819 46,600
2023/04/27 2,751 2,780 2,721 2,756 53,700
2023/04/26 2,765 2,777 2,736 2,758 33,600
2023/04/25 2,797 2,797 2,758 2,774 26,900
2023/04/24 2,750 2,777 2,741 2,764 40,400
2023/04/21 2,686 2,736 2,685 2,725 45,400
2023/04/20 2,665 2,685 2,665 2,678 16,100
2023/04/19 2,678 2,678 2,653 2,665 34,900
2023/04/18 2,690 2,712 2,671 2,678 32,500
2023/04/17 2,650 2,667 2,644 2,658 20,800
2023/04/14 2,631 2,652 2,630 2,635 40,200
2023/04/13 2,597 2,620 2,596 2,613 31,300
2023/04/12 2,563 2,582 2,560 2,580 27,400
2023/04/11 2,570 2,570 2,527 2,539 14,700
2023/04/10 2,573 2,573 2,522 2,525 17,400
2023/04/07 2,520 2,536 2,516 2,525 20,300
2023/04/06 2,511 2,525 2,492 2,501 25,800
2023/04/05 2,582 2,582 2,508 2,511 21,000
2023/04/04 2,588 2,598 2,567 2,591 26,900
2023/04/03 2,574 2,599 2,546 2,580 25,700
2023/03/31 2,530 2,562 2,493 2,554 39,400
2023/03/30 2,508 2,514 2,485 2,506 42,100
2023/03/29 2,517 2,551 2,505 2,540 82,000
2023/03/28 2,511 2,518 2,486 2,489 24,600
2023/03/27 2,489 2,489 2,472 2,480 30,700
2023/03/24 2,448 2,467 2,448 2,467 19,600
2023/03/23 2,475 2,476 2,462 2,466 16,800
2023/03/22 2,550 2,550 2,487 2,487 31,000
2023/03/20 2,490 2,517 2,482 2,482 33,600
2023/03/17 2,521 2,536 2,501 2,522 78,300
2023/03/16 2,482 2,508 2,464 2,482 43,000
2023/03/15 2,535 2,545 2,514 2,545 16,900
2023/03/14 2,513 2,549 2,473 2,488 35,500
2023/03/13 2,571 2,571 2,532 2,542 24,400
2023/03/10 2,623 2,647 2,588 2,600 67,400
2023/03/09 2,575 2,623 2,521 2,608 54,700
2023/03/08 2,540 2,572 2,540 2,559 33,700
2023/03/07 2,508 2,570 2,502 2,540 41,200
2023/03/06 2,495 2,509 2,470 2,502 25,700
2023/03/03 2,469 2,475 2,452 2,469 25,500
2023/03/02 2,438 2,465 2,437 2,445 14,200
2023/03/01 2,412 2,454 2,412 2,454 22,500
2023/02/28 2,466 2,470 2,409 2,426 50,600
2023/02/27 2,442 2,477 2,442 2,466 24,800
2023/02/24 2,411 2,440 2,411 2,430 21,700
2023/02/22 2,400 2,415 2,395 2,402 17,400
2023/02/21 2,394 2,426 2,394 2,426 21,100
2023/02/20 2,390 2,403 2,390 2,394 38,300
2023/02/17 2,368 2,371 2,349 2,366 19,500
2023/02/16 2,404 2,413 2,389 2,398 21,700
2023/02/15 2,410 2,423 2,361 2,374 15,200
2023/02/14 2,393 2,400 2,384 2,393 17,500
2023/02/13 2,358 2,379 2,358 2,361 12,600
2023/02/10 2,329 2,372 2,328 2,357 19,900
2023/02/09 2,339 2,356 2,339 2,350 16,100
2023/02/08 2,350 2,361 2,336 2,350 17,800
2023/02/07 2,341 2,350 2,333 2,341 20,300
2023/02/06 2,296 2,326 2,287 2,320 44,200
2023/02/03 2,238 2,309 2,223 2,285 73,000
2023/02/02 2,285 2,285 2,222 2,223 36,200
2023/02/01 2,368 2,368 2,262 2,285 58,500
2023/01/31 2,340 2,388 2,340 2,368 48,000
2023/01/30 2,334 2,350 2,329 2,337 45,700
2023/01/27 2,333 2,341 2,326 2,334 31,000
2023/01/26 2,339 2,339 2,325 2,328 33,400
2023/01/25 2,340 2,353 2,335 2,343 17,000
2023/01/24 2,355 2,355 2,339 2,339 26,600
2023/01/23 2,358 2,359 2,327 2,338 21,400
2023/01/20 2,319 2,337 2,316 2,330 11,800
2023/01/19 2,324 2,325 2,311 2,320 14,900
2023/01/18 2,344 2,344 2,297 2,325 16,500
2023/01/17 2,325 2,341 2,318 2,328 13,700
2023/01/16 2,332 2,348 2,317 2,325 13,600
2023/01/13 2,329 2,351 2,328 2,333 19,900
2023/01/12 2,350 2,360 2,323 2,342 20,500
2023/01/11 2,331 2,353 2,327 2,342 15,900
2023/01/10 2,345 2,379 2,308 2,311 24,000
2023/01/06 2,341 2,388 2,341 2,361 12,200
2023/01/05 2,378 2,379 2,324 2,376 16,400
2023/01/04 2,412 2,412 2,387 2,398 21,500

このページの先頭へ