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
2019/12/30 996 1,002 985 990 102,900
2019/12/27 1,000 1,004 989 998 89,400
2019/12/26 986 1,000 983 1,000 77,100
2019/12/25 1,011 1,011 981 988 53,800
2019/12/24 1,021 1,026 1,004 1,008 58,400
2019/12/23 1,040 1,040 1,012 1,017 75,300
2019/12/20 1,034 1,048 1,031 1,038 167,700
2019/12/19 1,045 1,047 1,037 1,041 92,600
2019/12/18 1,067 1,067 1,039 1,051 121,300
2019/12/17 1,076 1,077 1,055 1,067 74,900
2019/12/16 1,080 1,080 1,061 1,065 68,100
2019/12/13 1,076 1,088 1,061 1,080 139,000
2019/12/12 1,040 1,053 1,039 1,040 96,700
2019/12/11 1,067 1,067 1,033 1,034 105,600
2019/12/10 1,062 1,079 1,053 1,076 97,300
2019/12/09 1,065 1,074 1,056 1,069 107,500
2019/12/06 1,030 1,050 1,025 1,050 127,500
2019/12/05 1,025 1,027 1,015 1,026 53,300
2019/12/04 1,005 1,019 993 1,015 78,700
2019/12/03 1,015 1,018 1,003 1,014 97,800
2019/12/02 998 1,025 998 1,023 85,200
2019/11/29 995 1,001 991 997 79,400
2019/11/28 997 997 987 989 54,700
2019/11/27 992 998 986 997 50,400
2019/11/26 973 992 971 979 74,300
2019/11/25 966 972 961 963 40,000
2019/11/22 953 968 943 957 82,000
2019/11/21 996 996 951 962 86,300
2019/11/20 978 1,005 978 997 102,300
2019/11/19 976 992 960 989 73,200
2019/11/18 999 999 977 982 32,200
2019/11/15 959 991 958 989 56,200
2019/11/14 997 997 957 959 103,500
2019/11/13 1,015 1,022 995 997 39,100
2019/11/12 1,008 1,011 991 1,010 65,100
2019/11/11 1,014 1,020 1,002 1,007 65,200
2019/11/08 1,009 1,026 998 1,009 124,300
2019/11/07 980 996 964 994 121,400
2019/11/06 956 979 952 978 126,300
2019/11/05 920 952 920 947 122,400
2019/11/01 933 937 914 925 76,400
2019/10/31 953 953 912 948 122,600
2019/10/30 956 965 926 946 172,400
2019/10/29 950 967 950 961 85,800
2019/10/28 935 949 934 944 46,900
2019/10/25 924 934 915 934 41,900
2019/10/24 928 930 918 921 42,000
2019/10/23 925 925 909 923 38,900
2019/10/21 920 924 913 918 45,500
2019/10/18 928 934 912 917 71,600
2019/10/17 918 919 912 913 51,100
2019/10/16 920 939 917 923 70,700
2019/10/15 891 919 889 915 88,000
2019/10/11 874 876 856 876 55,900
2019/10/10 878 879 863 868 60,000
2019/10/09 860 879 853 871 144,800
2019/10/08 858 872 847 860 67,400
2019/10/07 853 857 840 849 44,300
2019/10/04 838 849 837 849 46,600
2019/10/03 844 849 835 845 68,600
2019/10/02 862 871 861 864 61,800
2019/10/01 864 877 864 875 52,200
2019/09/30 865 869 858 863 67,200
2019/09/27 878 884 859 872 87,100
2019/09/26 903 911 885 894 145,200
2019/09/25 883 883 868 880 95,600
2019/09/24 910 919 890 893 105,800
2019/09/20 902 906 889 905 106,600
2019/09/19 885 899 880 890 186,800
2019/09/18 890 890 880 888 76,200
2019/09/17 890 890 874 888 121,300
2019/09/13 877 895 868 895 156,200
2019/09/12 859 881 851 876 134,400
2019/09/11 842 859 833 857 164,700
2019/09/10 804 835 804 835 74,200
2019/09/09 793 806 786 803 75,200
2019/09/06 777 790 777 785 82,800
2019/09/05 757 777 755 769 79,500
2019/09/04 755 757 743 747 48,700
2019/09/03 744 766 744 762 106,500
2019/09/02 755 759 734 744 143,200
2019/08/30 752 762 744 761 92,300
2019/08/29 747 749 732 740 50,300
2019/08/28 740 740 730 738 81,500
2019/08/27 736 748 736 741 84,700
2019/08/26 734 738 725 730 97,200
2019/08/23 767 767 754 757 51,400
2019/08/22 765 773 763 765 88,400
2019/08/21 754 760 748 756 78,700
2019/08/20 756 772 747 772 71,100
2019/08/19 759 762 753 754 26,400
2019/08/16 749 750 739 748 62,800
2019/08/15 750 752 740 749 50,700
2019/08/14 759 771 753 763 128,400
2019/08/13 766 766 751 756 86,000
2019/08/09 785 790 776 780 42,800
2019/08/08 777 783 772 776 40,100
2019/08/07 779 784 773 777 60,000
2019/08/06 770 793 767 791 74,100
2019/08/05 802 814 785 797 116,800
2019/08/02 830 835 807 814 122,000
2019/08/01 838 858 836 845 48,300
2019/07/31 863 874 843 850 165,000
2019/07/30 834 865 834 858 144,500
2019/07/29 833 843 824 830 82,300
2019/07/26 851 851 833 838 39,000
2019/07/25 860 867 851 861 69,300
2019/07/24 853 859 849 857 93,900
2019/07/23 831 855 826 847 128,400
2019/07/22 820 831 820 825 84,400
2019/07/19 800 830 786 827 182,900
2019/07/18 826 835 801 802 199,600
2019/07/17 823 837 820 830 60,600
2019/07/16 821 834 820 829 60,500
2019/07/12 839 839 818 818 69,100
2019/07/11 837 846 834 836 51,600
2019/07/10 833 839 822 834 92,100
2019/07/09 861 864 837 838 71,500
2019/07/08 870 876 852 854 54,900
2019/07/05 870 888 870 878 131,300
2019/07/04 850 870 849 868 115,900
2019/07/03 847 852 832 840 52,600
2019/07/02 847 859 839 856 74,600
2019/07/01 853 854 836 850 85,100
2019/06/28 840 847 830 841 91,100
2019/06/27 834 849 834 846 43,200
2019/06/26 818 839 815 829 83,800
2019/06/25 838 842 817 818 76,400
2019/06/24 828 844 824 838 67,100
2019/06/21 840 847 826 828 279,100
2019/06/20 842 847 811 815 107,400
2019/06/19 808 831 807 827 77,700
2019/06/18 800 821 796 797 77,400
2019/06/17 797 813 794 800 106,000
2019/06/14 808 819 802 802 93,600
2019/06/13 839 843 820 823 57,700
2019/06/12 846 852 841 846 57,600
2019/06/11 838 850 834 848 76,600
2019/06/10 847 853 837 840 67,200
2019/06/07 827 842 810 840 72,900
2019/06/06 824 846 818 826 100,000
2019/06/05 809 828 806 828 73,300
2019/06/04 770 797 767 796 90,100
2019/06/03 773 780 759 761 118,600
2019/05/31 800 801 775 777 148,200
2019/05/30 804 813 801 804 58,800
2019/05/29 817 822 807 815 61,400
2019/05/28 817 828 813 823 58,300
2019/05/27 817 829 809 818 51,100
2019/05/24 800 821 798 816 88,500
2019/05/23 807 816 799 804 73,500
2019/05/22 835 835 808 808 99,900
2019/05/21 838 839 824 829 76,200
2019/05/20 866 866 835 845 83,000
2019/05/17 852 855 842 847 92,400
2019/05/16 833 840 820 828 71,000
2019/05/15 827 834 816 827 76,900
2019/05/14 820 825 804 825 105,200
2019/05/13 875 875 815 827 239,100
2019/05/10 896 932 875 890 193,300
2019/05/09 913 920 884 886 197,700
2019/05/08 935 938 913 918 141,700
2019/05/07 967 972 947 948 138,700
2019/04/26 999 999 948 975 120,700
2019/04/25 1,025 1,026 1,006 1,016 65,600
2019/04/24 1,064 1,064 1,027 1,030 52,000
2019/04/23 1,060 1,077 1,060 1,064 76,700
2019/04/22 1,046 1,051 1,043 1,050 23,500
2019/04/19 1,045 1,049 1,039 1,049 60,700
2019/04/18 1,041 1,046 1,026 1,032 48,500
2019/04/17 1,034 1,046 1,030 1,044 66,000
2019/04/16 1,047 1,047 1,030 1,034 38,300
2019/04/15 1,049 1,061 1,043 1,048 73,400
2019/04/12 1,015 1,039 1,012 1,031 102,100
2019/04/11 1,004 1,016 1,004 1,013 37,700
2019/04/10 1,009 1,016 1,004 1,011 69,900
2019/04/09 1,011 1,026 1,004 1,025 101,200
2019/04/08 1,036 1,037 1,014 1,018 39,200
2019/04/05 1,040 1,058 1,033 1,041 63,300
2019/04/04 1,029 1,055 1,015 1,045 131,900
2019/04/03 998 1,035 998 1,035 108,500
2019/04/02 992 997 981 993 76,600
2019/04/01 950 974 950 973 78,000
2019/03/29 935 936 923 928 70,000
2019/03/28 941 942 927 927 96,500
2019/03/27 955 962 940 960 70,500
2019/03/26 909 960 907 958 140,000
2019/03/25 930 930 899 901 90,900
2019/03/22 938 944 931 941 77,700
2019/03/20 927 946 924 943 113,000
2019/03/19 955 955 930 931 74,700
2019/03/18 936 954 934 953 147,700
2019/03/15 965 976 963 965 130,300
2019/03/14 980 982 956 957 52,100
2019/03/13 988 994 953 967 93,300
2019/03/12 967 998 965 989 80,100
2019/03/11 970 977 954 961 69,100
2019/03/08 968 982 967 977 132,000
2019/03/07 978 982 968 980 95,300
2019/03/06 987 990 975 977 73,800
2019/03/05 1,003 1,003 989 998 67,500
2019/03/04 1,017 1,023 1,007 1,009 53,500
2019/03/01 1,018 1,029 1,013 1,013 78,300
2019/02/28 1,017 1,025 1,000 1,017 89,700
2019/02/27 1,034 1,040 1,021 1,021 62,300
2019/02/26 1,038 1,052 1,032 1,036 32,300
2019/02/25 1,035 1,050 1,029 1,044 46,200
2019/02/22 1,033 1,034 1,022 1,025 40,300
2019/02/21 1,023 1,041 1,015 1,039 41,900
2019/02/20 1,031 1,031 1,015 1,021 59,000
2019/02/19 1,054 1,057 1,025 1,028 83,900
2019/02/18 1,044 1,076 1,040 1,070 113,600
2019/02/15 993 1,022 983 1,014 68,000
2019/02/14 1,014 1,026 999 1,002 61,600
2019/02/13 1,005 1,014 998 1,011 62,500
2019/02/12 977 1,009 977 993 101,600
2019/02/08 1,000 1,010 977 978 97,200
2019/02/07 1,006 1,018 995 1,017 59,800
2019/02/06 1,040 1,040 1,005 1,008 80,400
2019/02/05 1,017 1,039 1,012 1,027 97,600
2019/02/04 972 1,006 966 1,004 116,000
2019/02/01 967 982 956 962 153,100
2019/01/31 986 999 971 976 205,400
2019/01/30 985 1,000 971 986 216,900
2019/01/29 1,036 1,062 944 979 332,900
2019/01/28 1,068 1,077 1,050 1,057 79,800
2019/01/25 1,058 1,092 1,050 1,073 113,500
2019/01/24 1,032 1,057 1,023 1,056 75,900
2019/01/23 1,017 1,039 1,003 1,032 74,500
2019/01/22 1,046 1,063 1,038 1,042 102,400
2019/01/21 1,025 1,040 1,019 1,039 71,500
2019/01/18 1,017 1,025 1,011 1,015 104,100
2019/01/17 990 1,008 990 1,005 111,500
2019/01/16 990 996 973 985 63,700
2019/01/15 959 1,000 958 999 99,700
2019/01/11 981 991 974 980 91,400
2019/01/10 955 980 951 980 77,600
2019/01/09 935 985 933 970 207,400
2019/01/08 932 955 921 924 190,900
2019/01/07 915 927 903 917 93,000
2019/01/04 876 891 864 873 122,000

このページの先頭へ