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
2024/03/29 1,335 1,335 1,315 1,333 101,800
2024/03/28 1,338 1,348 1,327 1,334 117,000
2024/03/27 1,350 1,363 1,326 1,350 215,600
2024/03/26 1,321 1,367 1,320 1,356 203,700
2024/03/25 1,327 1,369 1,322 1,332 265,300
2024/03/22 1,330 1,332 1,305 1,324 140,800
2024/03/21 1,300 1,330 1,295 1,324 273,000
2024/03/19 1,298 1,308 1,274 1,296 254,500
2024/03/18 1,286 1,292 1,258 1,275 192,200
2024/03/15 1,223 1,264 1,220 1,256 289,200
2024/03/14 1,200 1,227 1,192 1,227 156,400
2024/03/13 1,210 1,222 1,190 1,204 157,400
2024/03/12 1,190 1,204 1,171 1,200 140,200
2024/03/11 1,208 1,215 1,179 1,190 257,800
2024/03/08 1,225 1,255 1,216 1,231 269,000
2024/03/07 1,276 1,276 1,217 1,229 208,100
2024/03/06 1,233 1,269 1,226 1,262 221,400
2024/03/05 1,220 1,264 1,217 1,263 172,900
2024/03/04 1,280 1,280 1,218 1,227 262,000
2024/03/01 1,253 1,277 1,233 1,269 344,400
2024/02/29 1,181 1,266 1,176 1,261 624,000
2024/02/28 1,142 1,171 1,142 1,169 181,800
2024/02/27 1,157 1,179 1,138 1,143 264,100
2024/02/26 1,121 1,146 1,121 1,145 221,700
2024/02/22 1,118 1,123 1,102 1,109 136,500
2024/02/21 1,094 1,115 1,093 1,106 194,600
2024/02/20 1,110 1,121 1,096 1,096 231,700
2024/02/19 1,094 1,120 1,090 1,115 210,600
2024/02/16 1,096 1,109 1,088 1,095 225,400
2024/02/15 1,119 1,119 1,087 1,089 249,300
2024/02/14 1,134 1,134 1,086 1,112 333,400
2024/02/13 1,149 1,161 1,128 1,152 270,600
2024/02/09 1,167 1,171 1,144 1,147 258,000
2024/02/08 1,200 1,201 1,167 1,178 299,700
2024/02/07 1,209 1,230 1,195 1,202 268,400
2024/02/06 1,249 1,251 1,218 1,221 272,200
2024/02/05 1,231 1,264 1,231 1,258 409,300
2024/02/02 1,266 1,276 1,230 1,230 360,300
2024/02/01 1,251 1,270 1,218 1,260 629,900
2024/01/31 1,156 1,330 1,155 1,279 1,627,600
2024/01/30 1,168 1,168 1,149 1,149 125,900
2024/01/29 1,148 1,168 1,148 1,168 102,900
2024/01/26 1,165 1,166 1,136 1,138 164,100
2024/01/25 1,154 1,177 1,153 1,170 159,600
2024/01/24 1,169 1,173 1,155 1,169 141,400
2024/01/23 1,187 1,187 1,169 1,176 180,900
2024/01/22 1,153 1,183 1,153 1,179 173,800
2024/01/19 1,166 1,166 1,142 1,148 161,700
2024/01/18 1,130 1,162 1,129 1,153 176,400
2024/01/17 1,160 1,164 1,135 1,135 146,400
2024/01/16 1,153 1,153 1,137 1,145 150,200
2024/01/15 1,140 1,166 1,132 1,154 178,200
2024/01/12 1,130 1,134 1,107 1,129 181,900
2024/01/11 1,121 1,145 1,120 1,121 293,800
2024/01/10 1,100 1,116 1,100 1,109 137,300
2024/01/09 1,115 1,115 1,086 1,097 140,900
2024/01/05 1,094 1,112 1,090 1,098 132,000
2024/01/04 1,056 1,093 1,034 1,092 214,500
2023/12/29 1,030 1,057 1,030 1,056 176,900
2023/12/28 1,021 1,029 1,017 1,029 59,600
2023/12/27 1,021 1,027 1,017 1,024 138,200
2023/12/26 1,026 1,028 1,011 1,018 81,100
2023/12/25 1,037 1,038 1,008 1,018 67,000
2023/12/22 1,020 1,029 1,016 1,026 85,800
2023/12/21 1,008 1,024 1,008 1,012 108,700
2023/12/20 1,014 1,036 1,011 1,031 181,400
2023/12/19 1,002 1,019 990 1,013 130,600
2023/12/18 991 1,004 983 1,002 135,600
2023/12/15 998 1,006 996 1,000 222,000
2023/12/14 1,005 1,005 972 987 262,100
2023/12/13 998 1,030 998 1,015 292,500
2023/12/12 1,020 1,020 988 994 92,500
2023/12/11 1,000 1,014 986 1,007 186,900
2023/12/08 1,015 1,018 979 981 277,900
2023/12/07 1,051 1,052 1,029 1,030 124,700
2023/12/06 1,028 1,063 1,028 1,063 166,400
2023/12/05 1,030 1,055 1,029 1,029 172,700
2023/12/04 1,049 1,049 1,027 1,043 156,900
2023/12/01 1,056 1,065 1,046 1,056 174,000
2023/11/30 1,023 1,038 1,017 1,034 198,900
2023/11/29 1,048 1,050 1,032 1,042 173,500
2023/11/28 1,027 1,060 1,027 1,057 307,400
2023/11/27 1,025 1,037 1,013 1,031 131,900
2023/11/24 1,022 1,022 1,006 1,017 131,600
2023/11/22 990 1,015 984 993 124,300
2023/11/21 1,005 1,009 987 1,000 156,700
2023/11/20 1,040 1,049 1,008 1,009 210,400
2023/11/17 1,024 1,036 1,013 1,036 179,100
2023/11/16 1,037 1,046 1,012 1,027 180,900
2023/11/15 1,058 1,068 1,039 1,048 228,800
2023/11/14 1,017 1,053 1,017 1,046 264,900
2023/11/13 1,030 1,058 1,014 1,024 319,300
2023/11/10 982 1,012 968 1,009 186,400
2023/11/09 959 1,000 959 993 174,900
2023/11/08 991 997 951 956 255,300
2023/11/07 995 1,006 981 989 229,300
2023/11/06 980 999 972 996 231,000
2023/11/02 1,025 1,029 963 965 341,100
2023/11/01 950 1,015 936 1,009 573,900
2023/10/31 1,013 1,031 932 935 808,100
2023/10/30 1,025 1,025 973 983 1,062,300
2023/10/27 994 1,031 994 1,031 281,300
2023/10/26 994 1,007 983 991 267,400
2023/10/25 1,018 1,037 998 1,000 174,000
2023/10/24 1,005 1,023 976 1,014 225,300
2023/10/23 1,015 1,021 999 1,005 177,300
2023/10/20 1,020 1,022 992 1,017 170,800
2023/10/19 1,026 1,033 1,015 1,024 162,100
2023/10/18 1,029 1,046 1,027 1,045 177,100
2023/10/17 1,035 1,046 1,010 1,023 146,800
2023/10/16 1,005 1,029 1,000 1,019 159,900
2023/10/13 1,045 1,047 1,025 1,031 138,500
2023/10/12 1,051 1,070 1,047 1,070 192,500
2023/10/11 1,065 1,065 1,046 1,050 135,300
2023/10/10 1,049 1,062 1,035 1,062 274,400
2023/10/06 1,032 1,040 1,018 1,029 119,800
2023/10/05 999 1,030 995 1,029 250,300
2023/10/04 1,034 1,039 988 988 376,900
2023/10/03 1,103 1,104 1,061 1,061 180,400
2023/10/02 1,110 1,127 1,106 1,106 189,000
2023/09/29 1,141 1,154 1,115 1,118 259,700
2023/09/28 1,140 1,153 1,110 1,135 280,800
2023/09/27 1,130 1,160 1,121 1,159 194,700
2023/09/26 1,163 1,169 1,144 1,144 216,200
2023/09/25 1,159 1,172 1,138 1,162 191,900
2023/09/22 1,126 1,141 1,110 1,131 198,000
2023/09/21 1,153 1,172 1,141 1,141 176,000
2023/09/20 1,187 1,191 1,156 1,158 329,200
2023/09/19 1,129 1,187 1,126 1,183 342,300
2023/09/15 1,142 1,155 1,126 1,129 313,200
2023/09/14 1,117 1,128 1,110 1,124 167,800
2023/09/13 1,132 1,153 1,116 1,117 259,600
2023/09/12 1,103 1,125 1,103 1,125 144,100
2023/09/11 1,113 1,118 1,091 1,101 200,100
2023/09/08 1,119 1,120 1,083 1,083 234,900
2023/09/07 1,116 1,139 1,110 1,125 282,100
2023/09/06 1,082 1,112 1,076 1,107 310,100
2023/09/05 1,071 1,084 1,066 1,073 248,000
2023/09/04 1,076 1,079 1,063 1,073 228,600
2023/09/01 1,087 1,093 1,077 1,084 199,100
2023/08/31 1,065 1,089 1,057 1,084 257,700
2023/08/30 1,079 1,080 1,055 1,065 213,900
2023/08/29 1,088 1,093 1,065 1,065 180,200
2023/08/28 1,055 1,072 1,052 1,069 302,600
2023/08/25 1,035 1,067 1,027 1,064 411,200
2023/08/24 1,042 1,049 1,031 1,036 258,600
2023/08/23 1,032 1,064 1,031 1,049 546,600
2023/08/22 989 1,030 985 1,030 456,000
2023/08/21 963 992 955 982 511,500
2023/08/18 949 985 941 960 913,400
2023/08/17 901 922 897 919 529,300
2023/08/16 910 925 904 916 176,400
2023/08/15 920 929 912 915 131,200
2023/08/14 920 930 901 910 228,100
2023/08/10 919 921 904 916 194,600
2023/08/09 940 942 922 925 178,900
2023/08/08 938 950 933 944 210,000
2023/08/07 896 945 895 937 296,400
2023/08/04 909 918 895 905 339,000
2023/08/03 915 919 896 914 433,500
2023/08/02 930 968 907 936 1,022,100
2023/08/01 821 938 816 932 2,280,200
2023/07/31 816 819 808 818 172,200
2023/07/28 798 800 785 793 200,100
2023/07/27 813 813 799 805 96,200
2023/07/26 830 830 811 812 112,800
2023/07/25 839 839 825 828 93,400
2023/07/24 821 832 820 827 77,000
2023/07/21 813 821 810 815 80,000
2023/07/20 821 826 813 814 112,900
2023/07/19 810 820 806 820 116,100
2023/07/18 791 801 791 798 105,400
2023/07/14 801 803 782 791 128,400
2023/07/13 802 807 796 803 74,600
2023/07/12 819 820 803 808 97,300
2023/07/11 839 842 819 819 114,100
2023/07/10 835 841 829 831 127,100
2023/07/07 838 845 825 834 122,500
2023/07/06 831 850 829 845 157,000
2023/07/05 836 839 823 835 81,200
2023/07/04 854 854 839 839 107,600
2023/07/03 853 856 850 855 114,100
2023/06/30 850 857 848 853 93,800
2023/06/29 861 861 851 855 77,100
2023/06/28 835 856 835 856 121,100
2023/06/27 835 838 829 832 89,500
2023/06/26 839 850 822 834 111,700
2023/06/23 860 860 835 841 151,100
2023/06/22 860 863 851 854 168,300
2023/06/21 856 870 855 858 185,300
2023/06/20 862 863 849 858 201,700
2023/06/19 878 880 865 870 110,300
2023/06/16 863 869 850 868 207,400
2023/06/15 870 873 855 862 143,400
2023/06/14 865 870 854 867 157,500
2023/06/13 850 858 848 855 196,500
2023/06/12 846 860 831 843 329,100
2023/06/09 806 845 800 845 598,900
2023/06/08 795 801 784 791 172,300
2023/06/07 800 807 788 789 272,200

このページの先頭へ