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
2020/12/30 635 635 608 608 115,700
2020/12/29 626 634 617 632 101,600
2020/12/28 624 642 616 620 231,400
2020/12/25 609 625 606 620 126,000
2020/12/24 584 613 584 599 134,000
2020/12/23 602 602 572 582 169,000
2020/12/22 606 616 594 594 167,000
2020/12/21 609 617 599 606 202,500
2020/12/18 585 611 580 609 283,600
2020/12/17 600 601 581 586 222,700
2020/12/16 578 594 570 590 166,500
2020/12/15 557 579 551 578 143,300
2020/12/14 555 567 555 564 108,500
2020/12/11 561 561 545 553 69,400
2020/12/10 560 569 559 561 99,500
2020/12/09 545 558 537 556 146,000
2020/12/08 558 558 545 545 105,400
2020/12/07 565 578 562 563 151,700
2020/12/04 553 559 547 555 141,000
2020/12/03 532 554 532 552 128,000
2020/12/02 524 540 524 536 203,200
2020/12/01 513 527 509 524 194,800
2020/11/30 535 535 513 513 243,900
2020/11/27 545 547 530 533 195,100
2020/11/26 544 554 536 537 180,700
2020/11/25 552 560 548 553 147,800
2020/11/24 542 553 538 542 170,600
2020/11/20 521 537 517 533 155,300
2020/11/19 540 540 520 526 206,000
2020/11/18 551 551 528 534 184,700
2020/11/17 555 559 546 557 141,300
2020/11/16 544 551 542 548 127,100
2020/11/13 548 548 532 534 74,800
2020/11/12 563 563 547 554 100,200
2020/11/11 563 569 552 563 105,500
2020/11/10 544 555 534 553 197,300
2020/11/09 537 542 524 529 117,100
2020/11/06 534 546 523 536 113,000
2020/11/05 536 539 513 536 279,400
2020/11/04 554 555 535 536 99,700
2020/11/02 539 557 534 546 99,000
2020/10/30 555 556 528 530 128,400
2020/10/29 545 556 537 553 87,900
2020/10/28 563 563 548 555 62,900
2020/10/27 578 579 564 572 69,800
2020/10/26 571 583 569 579 51,800
2020/10/23 570 577 565 569 53,900
2020/10/22 563 569 557 568 46,900
2020/10/21 550 570 550 565 42,600
2020/10/20 560 561 544 552 102,200
2020/10/19 538 563 538 562 85,000
2020/10/16 546 548 535 535 49,200
2020/10/15 557 557 541 542 49,700
2020/10/14 561 564 548 558 86,900
2020/10/13 567 567 554 562 43,900
2020/10/12 565 565 549 559 39,700
2020/10/09 565 568 548 565 93,900
2020/10/08 569 571 562 562 47,400
2020/10/07 568 568 555 564 104,700
2020/10/06 560 571 560 568 92,100
2020/10/05 546 572 546 559 123,900
2020/10/02 564 574 539 540 112,100
2020/09/30 579 579 554 560 115,200
2020/09/29 580 587 572 580 87,400
2020/09/28 560 583 555 583 118,000
2020/09/25 551 557 548 555 78,300
2020/09/24 560 560 538 541 111,100
2020/09/23 559 561 547 554 152,800
2020/09/18 578 579 567 579 142,400
2020/09/17 576 578 569 571 70,300
2020/09/16 595 599 576 576 66,000
2020/09/15 598 603 585 600 99,900
2020/09/14 589 600 587 598 70,700
2020/09/11 585 589 573 583 112,200
2020/09/10 569 587 561 585 176,200
2020/09/09 552 562 538 562 108,200
2020/09/08 561 564 554 561 72,400
2020/09/07 536 563 536 557 84,100
2020/09/04 530 538 521 535 115,500
2020/09/03 545 549 536 540 84,100
2020/09/02 548 548 532 538 63,200
2020/09/01 544 552 535 546 115,000
2020/08/31 564 567 547 548 92,400
2020/08/28 552 572 548 555 103,100
2020/08/27 567 567 550 554 56,300
2020/08/26 565 567 559 563 44,400
2020/08/25 563 568 557 565 96,100
2020/08/24 568 570 546 551 86,400
2020/08/21 551 566 551 561 125,100
2020/08/20 538 557 538 546 158,200
2020/08/19 534 544 530 541 60,200
2020/08/18 551 551 537 538 104,900
2020/08/17 556 564 550 550 91,200
2020/08/14 566 566 553 553 66,500
2020/08/13 565 571 553 564 99,000
2020/08/12 549 557 545 556 110,400
2020/08/11 523 547 523 544 119,200
2020/08/07 511 527 509 513 113,300
2020/08/06 526 527 509 514 129,200
2020/08/05 504 521 498 516 167,500
2020/08/04 492 504 483 504 259,200
2020/08/03 502 502 477 484 336,900
2020/07/31 530 531 494 494 232,100
2020/07/30 567 570 538 540 175,500
2020/07/29 583 583 567 568 145,400
2020/07/28 589 591 575 579 110,800
2020/07/27 577 585 564 585 178,800
2020/07/22 593 605 585 587 154,700
2020/07/21 606 606 589 598 220,700
2020/07/20 625 625 607 608 139,400
2020/07/17 628 628 613 615 107,600
2020/07/16 621 623 607 618 161,000
2020/07/15 611 638 608 621 205,800
2020/07/14 605 605 585 598 145,000
2020/07/13 575 600 575 600 141,700
2020/07/10 582 582 565 565 126,400
2020/07/09 595 596 584 584 129,500
2020/07/08 613 618 600 600 172,200
2020/07/07 620 623 610 614 117,600
2020/07/06 610 631 607 627 114,800
2020/07/03 615 616 592 606 172,900
2020/07/02 613 622 600 604 196,600
2020/07/01 624 624 606 607 129,600
2020/06/30 621 634 620 624 169,400
2020/06/29 609 613 602 608 111,500
2020/06/26 620 625 613 621 146,800
2020/06/25 619 624 613 616 173,500
2020/06/24 648 650 629 629 94,600
2020/06/23 645 658 634 653 175,700
2020/06/22 650 654 635 635 119,200
2020/06/19 664 664 644 648 253,500
2020/06/18 668 668 655 663 133,100
2020/06/17 692 692 665 672 109,700
2020/06/16 656 695 651 692 237,300
2020/06/15 656 658 639 642 171,300
2020/06/12 651 658 633 651 158,700
2020/06/11 746 746 676 676 312,100
2020/06/10 688 688 670 681 85,100
2020/06/09 713 713 676 686 145,300
2020/06/08 700 706 693 706 162,900
2020/06/05 661 690 656 689 172,800
2020/06/04 659 666 648 665 97,900
2020/06/03 661 664 647 656 71,800
2020/06/02 636 654 636 648 84,300
2020/06/01 632 642 623 630 81,600
2020/05/29 661 661 629 634 154,100
2020/05/28 673 676 647 663 142,500
2020/05/27 644 661 636 661 184,300
2020/05/26 595 630 595 625 156,000
2020/05/25 593 600 585 594 71,400
2020/05/22 592 592 568 578 134,600
2020/05/21 595 597 587 590 61,600
2020/05/20 599 603 592 593 134,800
2020/05/19 594 599 584 593 103,100
2020/05/18 593 593 572 579 108,900
2020/05/15 587 593 574 592 134,800
2020/05/14 577 589 567 567 157,300
2020/05/13 590 599 576 586 267,800
2020/05/12 578 615 558 595 521,200
2020/05/11 562 579 556 578 268,200
2020/05/08 548 556 543 556 173,400
2020/05/07 541 545 536 542 133,200
2020/05/01 576 576 551 553 72,500
2020/04/30 572 589 568 582 111,600
2020/04/28 574 574 551 552 147,700
2020/04/27 565 572 562 570 83,300
2020/04/24 565 565 545 556 70,200
2020/04/23 527 560 527 560 296,200
2020/04/22 530 531 518 525 160,500
2020/04/21 545 549 533 537 187,300
2020/04/20 551 557 542 554 159,500
2020/04/17 543 564 541 549 154,200
2020/04/16 510 536 508 535 157,800
2020/04/15 538 538 512 517 211,000
2020/04/14 540 541 527 539 197,300
2020/04/13 565 565 543 544 86,700
2020/04/10 550 571 545 569 213,900
2020/04/09 539 548 531 546 187,500
2020/04/08 525 538 509 537 218,800
2020/04/07 526 530 505 525 316,500
2020/04/06 495 522 480 519 337,800
2020/04/03 511 515 497 505 183,000
2020/04/02 531 541 510 512 166,700
2020/04/01 573 579 544 551 198,700
2020/03/31 612 612 581 585 152,600
2020/03/30 619 625 594 625 226,300
2020/03/27 627 643 605 628 273,500
2020/03/26 577 592 559 588 199,500
2020/03/25 565 587 545 587 455,300
2020/03/24 520 531 505 525 493,600
2020/03/23 520 521 507 510 337,900
2020/03/19 557 557 512 527 423,300
2020/03/18 606 614 541 541 314,700
2020/03/17 550 609 541 601 241,100
2020/03/16 580 596 565 568 154,800
2020/03/13 553 594 548 577 262,600
2020/03/12 622 633 593 600 158,800
2020/03/11 643 670 642 642 100,200
2020/03/10 622 655 598 649 118,800
2020/03/09 667 669 631 641 120,400
2020/03/06 702 702 679 687 131,400
2020/03/05 740 740 715 718 86,500
2020/03/04 713 730 709 725 179,400
2020/03/03 760 762 731 733 178,100
2020/03/02 725 760 714 747 200,200
2020/02/28 730 733 710 719 141,400
2020/02/27 781 781 752 756 135,900
2020/02/26 770 783 761 783 170,500
2020/02/25 786 791 778 780 174,000
2020/02/21 830 836 829 829 84,600
2020/02/20 846 848 832 832 102,000
2020/02/19 847 848 840 842 86,300
2020/02/18 849 850 835 842 80,000
2020/02/17 856 857 842 850 51,500
2020/02/14 852 864 851 860 92,900
2020/02/13 855 858 848 856 59,200
2020/02/12 860 866 855 856 80,100
2020/02/10 866 875 861 867 93,100
2020/02/07 897 897 877 881 66,300
2020/02/06 887 896 880 889 108,800
2020/02/05 868 877 861 861 88,600
2020/02/04 851 871 846 868 54,000
2020/02/03 868 868 848 856 158,700
2020/01/31 850 877 848 868 267,900
2020/01/30 863 865 841 852 156,000
2020/01/29 861 871 861 867 108,600
2020/01/28 861 873 854 868 131,700
2020/01/27 884 884 867 875 138,600
2020/01/24 916 916 896 899 146,300
2020/01/23 921 934 913 915 147,300
2020/01/22 914 932 910 928 126,700
2020/01/21 929 931 916 919 118,100
2020/01/20 902 934 902 929 196,100
2020/01/17 890 910 890 910 144,300
2020/01/16 894 895 880 889 144,500
2020/01/15 910 910 892 899 151,000
2020/01/14 928 928 901 911 165,800
2020/01/10 940 940 916 920 168,900
2020/01/09 938 939 932 938 208,100
2020/01/08 960 961 946 957 180,000
2020/01/07 959 978 956 973 167,600
2020/01/06 980 980 960 968 141,500

このページの先頭へ