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 |