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

住友理工(5191)の株価時系列情報

住友理工(5191)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
2026/01/08 2,590 2,593 2,589 2,590 214,100
2026/01/07 2,591 2,594 2,589 2,590 174,500
2026/01/06 2,599 2,600 2,591 2,591 203,000
2026/01/05 2,600 2,603 2,593 2,593 78,300
2025/12/30 2,610 2,630 2,593 2,617 126,400
2025/12/29 2,588 2,610 2,588 2,610 356,700
2025/12/26 2,585 2,594 2,585 2,586 721,600
2025/12/25 2,592 2,597 2,583 2,583 496,400
2025/12/24 2,591 2,595 2,582 2,591 812,000
2025/12/23 2,588 2,600 2,587 2,589 156,700
2025/12/22 2,586 2,591 2,586 2,587 245,000
2025/12/19 2,588 2,593 2,586 2,586 736,500
2025/12/18 2,590 2,592 2,588 2,588 152,800
2025/12/17 2,595 2,598 2,592 2,595 82,400
2025/12/16 2,579 2,594 2,576 2,590 157,600
2025/12/15 2,582 2,592 2,575 2,575 161,500
2025/12/12 2,597 2,599 2,572 2,579 178,900
2025/12/11 2,600 2,601 2,596 2,597 222,800
2025/12/10 2,596 2,599 2,595 2,597 445,500
2025/12/09 2,596 2,597 2,595 2,595 274,500
2025/12/08 2,595 2,597 2,594 2,595 758,000
2025/12/05 2,595 2,595 2,594 2,595 319,900
2025/12/04 2,595 2,595 2,594 2,594 366,100
2025/12/03 2,595 2,596 2,594 2,594 458,100
2025/12/02 2,594 2,595 2,594 2,594 329,700
2025/12/01 2,595 2,598 2,593 2,594 512,300
2025/11/28 2,594 2,598 2,593 2,598 486,400
2025/11/27 2,594 2,595 2,593 2,594 267,900
2025/11/26 2,594 2,595 2,593 2,593 284,200
2025/11/25 2,596 2,597 2,593 2,593 572,400
2025/11/21 2,593 2,596 2,593 2,596 587,500
2025/11/20 2,594 2,595 2,592 2,593 473,200
2025/11/19 2,593 2,596 2,592 2,593 486,100
2025/11/18 2,594 2,595 2,592 2,592 274,700
2025/11/17 2,592 2,595 2,591 2,595 379,300
2025/11/14 2,592 2,593 2,591 2,591 434,400
2025/11/13 2,593 2,594 2,591 2,591 529,500
2025/11/12 2,592 2,594 2,591 2,592 531,400
2025/11/11 2,593 2,594 2,590 2,591 938,400
2025/11/10 2,595 2,597 2,592 2,592 422,900
2025/11/07 2,593 2,595 2,591 2,595 877,900
2025/11/06 2,599 2,602 2,593 2,593 454,100
2025/11/05 2,593 2,606 2,592 2,600 943,000
2025/11/04 2,602 2,608 2,593 2,595 1,369,500
2025/10/31 2,621 2,628 2,601 2,617 1,762,800
2025/10/30 2,170 2,626 2,154 2,615 2,921,400
2025/10/29 2,200 2,201 2,155 2,156 119,400
2025/10/28 2,268 2,284 2,177 2,184 118,500
2025/10/27 2,260 2,299 2,247 2,294 166,500
2025/10/24 2,232 2,239 2,211 2,221 100,700
2025/10/23 2,187 2,231 2,184 2,225 134,100
2025/10/22 2,136 2,202 2,136 2,174 191,600
2025/10/21 2,148 2,160 2,120 2,122 93,100
2025/10/20 2,150 2,150 2,116 2,130 69,400
2025/10/17 2,093 2,111 2,086 2,101 80,100
2025/10/16 2,080 2,109 2,080 2,100 85,200
2025/10/15 2,056 2,084 2,056 2,074 91,100
2025/10/14 2,054 2,089 2,027 2,033 173,700
2025/10/10 2,139 2,147 2,091 2,104 149,200
2025/10/09 2,187 2,197 2,156 2,184 153,300
2025/10/08 2,220 2,238 2,173 2,175 214,700
2025/10/07 2,205 2,226 2,178 2,211 152,500
2025/10/06 2,276 2,300 2,186 2,197 226,400
2025/10/03 2,163 2,194 2,161 2,191 122,000
2025/10/02 2,131 2,158 2,123 2,147 112,900
2025/10/01 2,175 2,179 2,115 2,131 120,500
2025/09/30 2,201 2,215 2,174 2,206 124,300
2025/09/29 2,210 2,224 2,196 2,197 100,400
2025/09/26 2,233 2,246 2,217 2,240 152,400
2025/09/25 2,237 2,251 2,227 2,233 112,400
2025/09/24 2,205 2,241 2,194 2,233 134,800
2025/09/22 2,219 2,225 2,201 2,211 106,600
2025/09/19 2,253 2,275 2,186 2,212 365,700
2025/09/18 2,260 2,268 2,235 2,264 107,400
2025/09/17 2,265 2,275 2,235 2,268 123,400
2025/09/16 2,213 2,268 2,213 2,264 118,300
2025/09/12 2,254 2,260 2,212 2,213 208,700
2025/09/11 2,253 2,269 2,230 2,255 136,500
2025/09/10 2,268 2,272 2,246 2,262 116,800
2025/09/09 2,271 2,280 2,241 2,268 108,700
2025/09/08 2,264 2,267 2,230 2,258 223,900
2025/09/05 2,218 2,255 2,185 2,247 140,400
2025/09/04 2,195 2,200 2,164 2,192 105,700
2025/09/03 2,186 2,215 2,175 2,188 179,800
2025/09/02 2,184 2,184 2,151 2,173 106,000
2025/09/01 2,202 2,202 2,146 2,166 138,900
2025/08/29 2,161 2,228 2,160 2,209 225,400
2025/08/28 2,160 2,199 2,156 2,195 120,100
2025/08/27 2,175 2,181 2,150 2,158 118,200
2025/08/26 2,167 2,171 2,131 2,153 130,400
2025/08/25 2,151 2,179 2,143 2,167 143,200
2025/08/22 2,132 2,153 2,108 2,126 142,900
2025/08/21 2,068 2,109 2,042 2,105 117,600
2025/08/20 2,085 2,105 2,066 2,075 130,800
2025/08/19 2,071 2,112 2,061 2,101 162,000
2025/08/18 2,055 2,079 2,051 2,076 136,800
2025/08/15 2,022 2,050 2,002 2,048 132,500
2025/08/14 2,020 2,029 1,986 2,007 101,100
2025/08/13 2,004 2,045 2,004 2,030 117,200
2025/08/12 2,024 2,024 1,991 2,003 129,700
2025/08/08 1,952 2,004 1,951 2,001 128,200
2025/08/07 1,970 1,990 1,957 1,960 129,200
2025/08/06 1,944 1,967 1,938 1,964 85,700
2025/08/05 1,915 1,954 1,911 1,926 120,600
2025/08/04 1,878 1,922 1,878 1,907 127,200
2025/08/01 1,916 1,942 1,901 1,918 148,100
2025/07/31 1,900 1,924 1,875 1,917 271,400
2025/07/30 1,845 1,936 1,833 1,870 503,700
2025/07/29 1,828 1,854 1,824 1,845 146,200
2025/07/28 1,853 1,865 1,837 1,848 98,900
2025/07/25 1,857 1,866 1,838 1,846 102,000
2025/07/24 1,876 1,908 1,857 1,870 217,100
2025/07/23 1,799 1,878 1,796 1,858 244,700
2025/07/22 1,799 1,811 1,767 1,767 97,700
2025/07/18 1,838 1,838 1,798 1,803 237,500
2025/07/17 1,796 1,820 1,785 1,818 133,500
2025/07/16 1,787 1,806 1,787 1,801 105,400
2025/07/15 1,750 1,790 1,743 1,788 140,300
2025/07/14 1,760 1,778 1,752 1,764 133,800
2025/07/11 1,744 1,754 1,733 1,742 100,900
2025/07/10 1,724 1,734 1,715 1,728 175,200
2025/07/09 1,716 1,728 1,695 1,724 162,100
2025/07/08 1,672 1,697 1,672 1,693 125,000
2025/07/07 1,722 1,737 1,672 1,672 157,100
2025/07/04 1,744 1,758 1,731 1,744 145,800
2025/07/03 1,700 1,756 1,699 1,736 284,400
2025/07/02 1,638 1,699 1,638 1,684 216,300
2025/07/01 1,650 1,661 1,643 1,653 139,700
2025/06/30 1,663 1,678 1,645 1,668 273,600
2025/06/27 1,626 1,650 1,615 1,639 248,000
2025/06/26 1,596 1,616 1,595 1,616 156,500
2025/06/25 1,598 1,601 1,575 1,591 106,200
2025/06/24 1,612 1,616 1,579 1,598 211,200
2025/06/23 1,621 1,621 1,589 1,595 201,600
2025/06/20 1,647 1,653 1,622 1,626 258,700
2025/06/19 1,680 1,687 1,635 1,646 225,100
2025/06/18 1,650 1,671 1,650 1,669 149,500
2025/06/17 1,618 1,641 1,612 1,641 248,200
2025/06/16 1,642 1,648 1,623 1,624 158,200
2025/06/13 1,665 1,669 1,637 1,648 234,100
2025/06/12 1,680 1,684 1,656 1,676 155,900
2025/06/11 1,668 1,684 1,662 1,678 163,200
2025/06/10 1,706 1,706 1,671 1,674 158,600
2025/06/09 1,700 1,712 1,693 1,693 108,400
2025/06/06 1,691 1,705 1,687 1,696 115,400
2025/06/05 1,700 1,709 1,693 1,698 114,200
2025/06/04 1,719 1,732 1,708 1,708 153,400
2025/06/03 1,710 1,717 1,688 1,715 182,600
2025/06/02 1,720 1,735 1,712 1,716 143,200
2025/05/30 1,676 1,737 1,671 1,727 205,200
2025/05/29 1,664 1,708 1,660 1,696 211,800
2025/05/28 1,683 1,690 1,663 1,664 194,000
2025/05/27 1,663 1,688 1,663 1,683 130,300
2025/05/26 1,703 1,720 1,668 1,668 254,700
2025/05/23 1,655 1,694 1,647 1,675 294,300
2025/05/22 1,623 1,638 1,596 1,620 456,300
2025/05/21 1,665 1,675 1,650 1,650 126,100
2025/05/20 1,638 1,666 1,635 1,661 242,500
2025/05/19 1,631 1,656 1,616 1,644 206,700
2025/05/16 1,638 1,653 1,606 1,648 277,900
2025/05/15 1,644 1,655 1,630 1,639 203,300
2025/05/14 1,672 1,678 1,642 1,661 202,600
2025/05/13 1,700 1,715 1,652 1,672 434,300
2025/05/12 1,652 1,698 1,640 1,688 433,300
2025/05/09 1,705 1,767 1,621 1,657 797,800
2025/05/08 1,637 1,686 1,632 1,670 283,300
2025/05/07 1,623 1,636 1,606 1,623 131,300
2025/05/02 1,634 1,644 1,609 1,623 126,800
2025/05/01 1,626 1,628 1,602 1,625 129,500
2025/04/30 1,635 1,650 1,613 1,632 254,000
2025/04/28 1,633 1,650 1,620 1,627 254,600
2025/04/25 1,550 1,609 1,550 1,606 269,800
2025/04/24 1,535 1,575 1,529 1,547 227,700
2025/04/23 1,522 1,523 1,489 1,503 468,400
2025/04/22 1,440 1,477 1,440 1,477 158,100
2025/04/21 1,453 1,462 1,431 1,445 298,800
2025/04/18 1,430 1,459 1,429 1,458 139,500
2025/04/17 1,399 1,424 1,387 1,424 174,000
2025/04/16 1,391 1,410 1,384 1,401 271,300
2025/04/15 1,385 1,405 1,380 1,391 148,400
2025/04/14 1,380 1,382 1,357 1,359 175,400
2025/04/11 1,351 1,360 1,305 1,360 243,900
2025/04/10 1,497 1,497 1,400 1,405 332,500
2025/04/09 1,325 1,331 1,287 1,303 175,500
2025/04/08 1,357 1,422 1,357 1,377 276,300
2025/04/07 1,180 1,343 1,180 1,309 429,400
2025/04/04 1,578 1,589 1,450 1,480 362,000
2025/04/03 1,650 1,659 1,640 1,652 278,700
2025/04/02 1,747 1,757 1,716 1,737 222,600
2025/04/01 1,753 1,766 1,718 1,718 146,100
2025/03/31 1,757 1,770 1,725 1,740 210,800
2025/03/28 1,783 1,815 1,780 1,792 248,800
2025/03/27 1,852 1,864 1,826 1,850 229,700
2025/03/26 1,888 1,901 1,874 1,887 233,200
2025/03/25 1,866 1,885 1,856 1,865 131,600
2025/03/24 1,876 1,883 1,859 1,868 134,200
2025/03/21 1,855 1,910 1,855 1,876 307,600
2025/03/19 1,812 1,850 1,812 1,848 166,700
2025/03/18 1,781 1,830 1,780 1,807 214,400
2025/03/17 1,751 1,764 1,744 1,751 94,900

このページの先頭へ