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
2026/03/02 9,710 9,720 9,700 9,700 71,200
2026/02/27 9,720 9,730 9,710 9,710 19,100
2026/02/26 9,720 9,730 9,710 9,710 15,100
2026/02/25 9,730 9,740 9,720 9,720 27,700
2026/02/24 9,720 9,740 9,710 9,740 50,900
2026/02/20 9,720 9,720 9,710 9,710 22,000
2026/02/19 9,720 9,730 9,710 9,710 8,800
2026/02/18 9,710 9,740 9,710 9,720 15,300
2026/02/17 9,710 9,850 9,700 9,740 49,400
2026/02/16 9,710 9,710 9,700 9,700 42,300
2026/02/13 9,710 9,710 9,700 9,700 617,700
2026/02/12 9,700 9,730 9,700 9,700 77,100
2026/02/10 9,710 9,720 9,700 9,700 94,600
2026/02/09 9,720 9,730 9,710 9,710 7,500
2026/02/06 9,710 9,730 9,700 9,720 32,800
2026/02/05 9,710 9,710 9,700 9,710 27,800
2026/02/04 9,710 9,710 9,700 9,700 2,200
2026/02/03 9,700 9,710 9,700 9,700 7,200
2026/02/02 9,700 9,710 9,700 9,700 8,000
2026/01/30 9,700 9,710 9,700 9,700 16,600
2026/01/29 9,700 9,710 9,700 9,700 19,800
2026/01/28 9,700 9,710 9,700 9,700 18,200
2026/01/27 9,700 9,710 9,700 9,700 15,000
2026/01/26 9,700 9,710 9,700 9,700 11,900
2026/01/23 9,710 9,710 9,700 9,700 4,900
2026/01/22 9,710 9,710 9,700 9,700 5,500
2026/01/21 9,700 9,710 9,700 9,700 5,400
2026/01/20 9,710 9,710 9,700 9,700 38,000
2026/01/19 9,710 9,710 9,700 9,710 22,300
2026/01/16 9,700 9,710 9,700 9,700 32,100
2026/01/15 9,700 9,710 9,700 9,700 9,100
2026/01/14 9,710 9,710 9,700 9,700 12,700
2026/01/13 9,710 9,710 9,700 9,700 61,800
2026/01/09 9,700 9,710 9,700 9,700 24,200
2026/01/08 9,700 9,710 9,700 9,700 13,300
2026/01/07 9,700 9,710 9,690 9,700 164,400
2026/01/06 9,700 9,710 9,690 9,690 192,000
2026/01/05 9,700 9,700 9,690 9,690 99,900

このページの先頭へ