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 |
---|---|---|---|---|---|
2022/12/30 | 606 | 615 | 605 | 606 | 75,400 |
2022/12/29 | 598 | 606 | 591 | 606 | 64,700 |
2022/12/28 | 598 | 603 | 596 | 600 | 72,000 |
2022/12/27 | 603 | 606 | 598 | 599 | 49,900 |
2022/12/26 | 594 | 602 | 594 | 597 | 72,700 |
2022/12/23 | 589 | 596 | 588 | 591 | 80,800 |
2022/12/22 | 582 | 596 | 579 | 591 | 110,100 |
2022/12/21 | 587 | 592 | 577 | 577 | 125,000 |
2022/12/20 | 604 | 609 | 588 | 597 | 204,500 |
2022/12/19 | 593 | 600 | 593 | 599 | 69,900 |
2022/12/16 | 584 | 594 | 584 | 594 | 141,000 |
2022/12/15 | 585 | 590 | 583 | 586 | 36,000 |
2022/12/14 | 587 | 590 | 585 | 587 | 48,600 |
2022/12/13 | 592 | 595 | 587 | 587 | 33,500 |
2022/12/12 | 582 | 590 | 581 | 588 | 37,600 |
2022/12/09 | 585 | 593 | 582 | 584 | 74,700 |
2022/12/08 | 589 | 590 | 583 | 588 | 49,600 |
2022/12/07 | 583 | 596 | 583 | 589 | 39,500 |
2022/12/06 | 590 | 594 | 588 | 588 | 56,600 |
2022/12/05 | 600 | 600 | 592 | 592 | 46,600 |
2022/12/02 | 610 | 610 | 597 | 599 | 96,100 |
2022/12/01 | 616 | 619 | 610 | 617 | 54,100 |
2022/11/30 | 613 | 620 | 611 | 616 | 111,300 |
2022/11/29 | 615 | 618 | 612 | 614 | 38,200 |
2022/11/28 | 624 | 627 | 617 | 623 | 73,900 |
2022/11/25 | 629 | 629 | 621 | 624 | 56,200 |
2022/11/24 | 630 | 631 | 621 | 627 | 74,700 |
2022/11/22 | 614 | 626 | 613 | 626 | 140,600 |
2022/11/21 | 615 | 617 | 608 | 610 | 57,300 |
2022/11/18 | 615 | 623 | 612 | 615 | 136,500 |
2022/11/17 | 609 | 615 | 605 | 615 | 53,400 |
2022/11/16 | 611 | 615 | 609 | 610 | 56,000 |
2022/11/15 | 609 | 612 | 606 | 612 | 30,200 |
2022/11/14 | 606 | 612 | 604 | 609 | 48,800 |
2022/11/11 | 615 | 615 | 603 | 612 | 88,400 |
2022/11/10 | 605 | 612 | 600 | 600 | 81,200 |
2022/11/09 | 610 | 619 | 609 | 613 | 58,700 |
2022/11/08 | 613 | 615 | 608 | 612 | 77,200 |
2022/11/07 | 610 | 616 | 609 | 613 | 74,000 |
2022/11/04 | 610 | 616 | 606 | 606 | 164,800 |
2022/11/02 | 600 | 624 | 600 | 620 | 423,700 |
2022/11/01 | 586 | 601 | 583 | 600 | 208,600 |
2022/10/31 | 573 | 589 | 573 | 587 | 152,500 |
2022/10/28 | 566 | 573 | 566 | 573 | 471,200 |
2022/10/27 | 571 | 574 | 566 | 574 | 87,000 |
2022/10/26 | 578 | 580 | 572 | 573 | 81,900 |
2022/10/25 | 573 | 580 | 573 | 577 | 98,700 |
2022/10/24 | 573 | 575 | 568 | 568 | 97,400 |
2022/10/21 | 570 | 572 | 565 | 565 | 114,400 |
2022/10/20 | 575 | 578 | 573 | 576 | 121,400 |
2022/10/19 | 576 | 582 | 575 | 582 | 76,200 |
2022/10/18 | 573 | 580 | 572 | 577 | 101,600 |
2022/10/17 | 572 | 575 | 571 | 573 | 90,800 |
2022/10/14 | 568 | 577 | 566 | 573 | 100,000 |
2022/10/13 | 564 | 564 | 558 | 561 | 154,600 |
2022/10/12 | 568 | 572 | 564 | 564 | 91,400 |
2022/10/11 | 568 | 575 | 568 | 569 | 107,800 |
2022/10/07 | 574 | 580 | 573 | 578 | 71,000 |
2022/10/06 | 577 | 585 | 577 | 580 | 113,600 |
2022/10/05 | 580 | 585 | 573 | 573 | 144,500 |
2022/10/04 | 577 | 579 | 567 | 573 | 193,200 |
2022/10/03 | 563 | 571 | 560 | 569 | 112,600 |
2022/09/30 | 562 | 567 | 553 | 563 | 251,400 |
2022/09/29 | 564 | 566 | 558 | 565 | 155,900 |
2022/09/28 | 554 | 567 | 551 | 561 | 195,200 |
2022/09/27 | 556 | 559 | 552 | 559 | 147,000 |
2022/09/26 | 562 | 562 | 552 | 556 | 177,500 |
2022/09/22 | 568 | 570 | 564 | 569 | 102,100 |
2022/09/21 | 576 | 579 | 570 | 574 | 144,200 |
2022/09/20 | 586 | 588 | 581 | 581 | 103,600 |
2022/09/16 | 579 | 583 | 575 | 583 | 153,400 |
2022/09/15 | 580 | 581 | 576 | 578 | 81,900 |
2022/09/14 | 577 | 583 | 577 | 578 | 95,800 |
2022/09/13 | 586 | 587 | 580 | 585 | 90,800 |
2022/09/12 | 595 | 597 | 585 | 585 | 62,700 |
2022/09/09 | 589 | 598 | 588 | 592 | 116,700 |
2022/09/08 | 589 | 593 | 586 | 593 | 116,400 |
2022/09/07 | 580 | 582 | 577 | 579 | 89,900 |
2022/09/06 | 580 | 587 | 577 | 584 | 100,800 |
2022/09/05 | 580 | 583 | 577 | 578 | 75,200 |
2022/09/02 | 580 | 582 | 577 | 580 | 79,400 |
2022/09/01 | 579 | 581 | 576 | 576 | 125,600 |
2022/08/31 | 576 | 590 | 575 | 584 | 239,900 |
2022/08/30 | 581 | 585 | 580 | 580 | 80,400 |
2022/08/29 | 573 | 580 | 573 | 577 | 98,900 |
2022/08/26 | 591 | 593 | 588 | 588 | 48,000 |
2022/08/25 | 590 | 591 | 582 | 590 | 93,700 |
2022/08/24 | 580 | 590 | 580 | 586 | 103,500 |
2022/08/23 | 576 | 581 | 574 | 579 | 107,900 |
2022/08/22 | 585 | 589 | 581 | 586 | 50,800 |
2022/08/19 | 580 | 586 | 580 | 585 | 97,200 |
2022/08/18 | 579 | 579 | 574 | 578 | 100,300 |
2022/08/17 | 580 | 584 | 579 | 581 | 85,300 |
2022/08/16 | 582 | 582 | 576 | 578 | 79,000 |
2022/08/15 | 581 | 585 | 577 | 585 | 100,000 |
2022/08/12 | 578 | 585 | 576 | 582 | 109,700 |
2022/08/10 | 569 | 577 | 569 | 571 | 81,000 |
2022/08/09 | 576 | 581 | 569 | 569 | 103,500 |
2022/08/08 | 570 | 576 | 566 | 574 | 84,700 |
2022/08/05 | 560 | 574 | 556 | 573 | 99,400 |
2022/08/04 | 575 | 576 | 562 | 562 | 149,400 |
2022/08/03 | 584 | 584 | 571 | 571 | 127,200 |
2022/08/02 | 599 | 599 | 577 | 584 | 195,700 |
2022/08/01 | 627 | 634 | 566 | 594 | 568,200 |
2022/07/29 | 629 | 629 | 616 | 617 | 131,600 |
2022/07/28 | 630 | 630 | 622 | 629 | 131,800 |
2022/07/27 | 635 | 636 | 624 | 624 | 114,200 |
2022/07/26 | 623 | 637 | 623 | 635 | 128,700 |
2022/07/25 | 625 | 635 | 623 | 623 | 117,600 |
2022/07/22 | 609 | 624 | 607 | 622 | 122,000 |
2022/07/21 | 615 | 615 | 608 | 610 | 75,900 |
2022/07/20 | 620 | 620 | 611 | 617 | 198,100 |
2022/07/19 | 594 | 607 | 594 | 607 | 104,200 |
2022/07/15 | 591 | 593 | 585 | 589 | 124,400 |
2022/07/14 | 585 | 592 | 582 | 589 | 103,900 |
2022/07/13 | 585 | 590 | 582 | 587 | 69,600 |
2022/07/12 | 592 | 592 | 580 | 580 | 117,800 |
2022/07/11 | 591 | 597 | 591 | 595 | 153,300 |
2022/07/08 | 582 | 590 | 580 | 584 | 139,000 |
2022/07/07 | 579 | 583 | 573 | 580 | 91,200 |
2022/07/06 | 580 | 580 | 571 | 577 | 87,000 |
2022/07/05 | 594 | 596 | 586 | 587 | 88,000 |
2022/07/04 | 593 | 595 | 589 | 594 | 99,400 |
2022/07/01 | 598 | 600 | 578 | 583 | 192,700 |
2022/06/30 | 586 | 592 | 582 | 589 | 147,700 |
2022/06/29 | 590 | 591 | 585 | 588 | 157,000 |
2022/06/28 | 594 | 601 | 592 | 597 | 101,800 |
2022/06/27 | 598 | 598 | 587 | 592 | 100,700 |
2022/06/24 | 598 | 598 | 586 | 588 | 108,100 |
2022/06/23 | 592 | 600 | 590 | 594 | 135,600 |
2022/06/22 | 595 | 601 | 592 | 592 | 115,000 |
2022/06/21 | 585 | 593 | 583 | 591 | 84,700 |
2022/06/20 | 588 | 589 | 575 | 577 | 159,200 |
2022/06/17 | 577 | 585 | 569 | 581 | 262,700 |
2022/06/16 | 576 | 591 | 576 | 587 | 142,700 |
2022/06/15 | 577 | 583 | 571 | 573 | 167,700 |
2022/06/14 | 574 | 578 | 570 | 573 | 124,600 |
2022/06/13 | 580 | 584 | 574 | 579 | 157,900 |
2022/06/10 | 582 | 588 | 581 | 587 | 165,100 |
2022/06/09 | 593 | 594 | 586 | 586 | 117,000 |
2022/06/08 | 590 | 600 | 588 | 591 | 207,400 |
2022/06/07 | 574 | 586 | 573 | 582 | 130,800 |
2022/06/06 | 562 | 571 | 561 | 567 | 123,300 |
2022/06/03 | 575 | 575 | 563 | 564 | 210,400 |
2022/06/02 | 559 | 574 | 559 | 572 | 205,100 |
2022/06/01 | 563 | 578 | 563 | 574 | 247,800 |
2022/05/31 | 558 | 569 | 557 | 563 | 183,800 |
2022/05/30 | 555 | 567 | 552 | 563 | 273,000 |
2022/05/27 | 550 | 556 | 546 | 548 | 119,000 |
2022/05/26 | 543 | 547 | 540 | 541 | 88,200 |
2022/05/25 | 551 | 553 | 543 | 543 | 107,500 |
2022/05/24 | 556 | 560 | 552 | 552 | 119,300 |
2022/05/23 | 558 | 560 | 551 | 556 | 94,900 |
2022/05/20 | 553 | 557 | 551 | 555 | 160,800 |
2022/05/19 | 536 | 551 | 533 | 550 | 144,100 |
2022/05/18 | 551 | 552 | 546 | 550 | 106,000 |
2022/05/17 | 543 | 547 | 539 | 544 | 103,800 |
2022/05/16 | 558 | 558 | 548 | 551 | 181,100 |
2022/05/13 | 537 | 553 | 534 | 553 | 110,800 |
2022/05/12 | 547 | 554 | 541 | 541 | 159,900 |
2022/05/11 | 577 | 577 | 546 | 549 | 143,500 |
2022/05/10 | 554 | 572 | 548 | 568 | 193,100 |
2022/05/09 | 565 | 570 | 560 | 560 | 95,900 |
2022/05/06 | 566 | 575 | 560 | 574 | 86,800 |
2022/05/02 | 556 | 569 | 556 | 567 | 77,200 |
2022/04/28 | 537 | 556 | 537 | 556 | 119,300 |
2022/04/27 | 541 | 549 | 537 | 542 | 231,900 |
2022/04/26 | 551 | 552 | 547 | 547 | 54,400 |
2022/04/25 | 557 | 557 | 550 | 550 | 71,500 |
2022/04/22 | 568 | 572 | 561 | 562 | 82,800 |
2022/04/21 | 566 | 577 | 565 | 577 | 134,400 |
2022/04/20 | 575 | 578 | 569 | 574 | 129,900 |
2022/04/19 | 560 | 570 | 558 | 568 | 91,000 |
2022/04/18 | 555 | 560 | 549 | 557 | 104,700 |
2022/04/15 | 555 | 563 | 552 | 559 | 57,800 |
2022/04/14 | 559 | 563 | 557 | 562 | 59,900 |
2022/04/13 | 553 | 555 | 549 | 554 | 103,300 |
2022/04/12 | 554 | 555 | 549 | 551 | 75,900 |
2022/04/11 | 554 | 559 | 550 | 554 | 96,300 |
2022/04/08 | 562 | 565 | 549 | 552 | 182,500 |
2022/04/07 | 568 | 568 | 555 | 561 | 117,800 |
2022/04/06 | 585 | 586 | 577 | 577 | 79,300 |
2022/04/05 | 601 | 602 | 586 | 586 | 105,300 |
2022/04/04 | 598 | 600 | 591 | 591 | 68,800 |
2022/04/01 | 597 | 600 | 591 | 600 | 64,700 |
2022/03/31 | 605 | 612 | 601 | 601 | 96,000 |
2022/03/30 | 624 | 624 | 603 | 609 | 89,600 |
2022/03/29 | 622 | 630 | 619 | 629 | 119,000 |
2022/03/28 | 621 | 627 | 620 | 622 | 131,400 |
2022/03/25 | 623 | 627 | 618 | 618 | 62,700 |
2022/03/24 | 624 | 624 | 610 | 624 | 110,900 |
2022/03/23 | 634 | 634 | 624 | 629 | 111,800 |
2022/03/22 | 610 | 625 | 610 | 625 | 183,200 |
2022/03/18 | 609 | 614 | 590 | 603 | 317,200 |
2022/03/17 | 603 | 606 | 593 | 603 | 114,800 |
2022/03/16 | 595 | 598 | 585 | 593 | 109,800 |
2022/03/15 | 577 | 598 | 572 | 595 | 135,900 |
2022/03/14 | 567 | 574 | 559 | 568 | 164,500 |
2022/03/11 | 571 | 575 | 561 | 563 | 105,700 |
2022/03/10 | 574 | 585 | 567 | 578 | 105,300 |
2022/03/09 | 554 | 567 | 546 | 551 | 136,200 |
2022/03/08 | 556 | 564 | 540 | 544 | 179,200 |
2022/03/07 | 575 | 579 | 558 | 566 | 150,700 |
2022/03/04 | 601 | 602 | 586 | 587 | 148,900 |
2022/03/03 | 611 | 614 | 603 | 604 | 147,200 |
2022/03/02 | 597 | 606 | 595 | 597 | 141,400 |
2022/03/01 | 630 | 634 | 605 | 605 | 121,900 |
2022/02/28 | 627 | 634 | 625 | 628 | 172,400 |
2022/02/25 | 610 | 619 | 603 | 617 | 165,000 |
2022/02/24 | 599 | 605 | 592 | 604 | 149,700 |
2022/02/22 | 595 | 596 | 588 | 594 | 54,100 |
2022/02/21 | 600 | 602 | 596 | 599 | 36,200 |
2022/02/18 | 605 | 610 | 600 | 602 | 129,900 |
2022/02/17 | 610 | 618 | 605 | 615 | 116,800 |
2022/02/16 | 613 | 613 | 603 | 604 | 106,500 |
2022/02/15 | 600 | 606 | 598 | 599 | 135,400 |
2022/02/14 | 600 | 602 | 594 | 594 | 93,800 |
2022/02/10 | 605 | 610 | 602 | 603 | 100,900 |
2022/02/09 | 601 | 604 | 600 | 600 | 62,300 |
2022/02/08 | 600 | 604 | 599 | 601 | 82,600 |
2022/02/07 | 599 | 606 | 597 | 600 | 117,100 |
2022/02/04 | 607 | 613 | 601 | 601 | 106,600 |
2022/02/03 | 612 | 615 | 600 | 612 | 151,400 |
2022/02/02 | 608 | 628 | 608 | 618 | 208,400 |
2022/02/01 | 585 | 603 | 584 | 600 | 254,500 |
2022/01/31 | 569 | 585 | 558 | 585 | 216,600 |
2022/01/28 | 564 | 570 | 563 | 570 | 97,500 |
2022/01/27 | 575 | 577 | 557 | 560 | 157,600 |
2022/01/26 | 581 | 585 | 572 | 572 | 83,100 |
2022/01/25 | 593 | 593 | 572 | 581 | 124,000 |
2022/01/24 | 585 | 594 | 585 | 593 | 54,800 |
2022/01/21 | 591 | 593 | 582 | 591 | 106,300 |
2022/01/20 | 595 | 600 | 587 | 596 | 117,000 |
2022/01/19 | 596 | 601 | 590 | 590 | 108,400 |
2022/01/18 | 623 | 626 | 604 | 604 | 85,800 |
2022/01/17 | 622 | 625 | 616 | 623 | 74,400 |
2022/01/14 | 632 | 632 | 615 | 620 | 80,800 |
2022/01/13 | 635 | 635 | 627 | 630 | 48,000 |
2022/01/12 | 629 | 639 | 629 | 634 | 84,600 |
2022/01/11 | 617 | 619 | 606 | 616 | 86,600 |
2022/01/07 | 625 | 630 | 617 | 620 | 89,200 |
2022/01/06 | 630 | 638 | 619 | 623 | 91,600 |
2022/01/05 | 622 | 636 | 620 | 634 | 171,700 |
2022/01/04 | 603 | 615 | 601 | 613 | 105,500 |