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
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
2023/06/06 787 800 787 799 169,200
2023/06/05 787 798 781 797 242,100
2023/06/02 749 767 749 767 183,400
2023/06/01 754 758 745 749 135,700
2023/05/31 760 765 750 756 195,500
2023/05/30 758 766 747 765 155,900
2023/05/29 773 773 759 762 142,600
2023/05/26 780 780 759 759 122,800
2023/05/25 769 781 765 778 107,200
2023/05/24 762 771 757 767 107,400
2023/05/23 788 788 764 770 153,100
2023/05/22 769 789 764 787 152,600
2023/05/19 758 773 758 768 140,200
2023/05/18 776 776 763 768 136,300
2023/05/17 756 769 751 765 134,500
2023/05/16 771 774 758 761 188,400
2023/05/15 787 788 765 772 243,600
2023/05/12 802 815 783 787 320,300
2023/05/11 790 806 790 799 376,700
2023/05/10 750 809 745 779 662,700
2023/05/09 735 745 731 742 105,400
2023/05/08 730 737 729 733 76,200
2023/05/02 739 743 730 734 74,300
2023/05/01 730 743 730 736 175,600
2023/04/28 709 722 706 722 193,100
2023/04/27 680 701 676 700 220,500
2023/04/26 694 694 683 683 106,900
2023/04/25 690 705 690 700 152,900
2023/04/24 679 688 674 685 81,000
2023/04/21 675 681 670 679 79,500
2023/04/20 673 682 673 678 102,000
2023/04/19 683 683 672 679 138,300
2023/04/18 688 692 684 686 106,000
2023/04/17 680 686 678 685 134,700
2023/04/14 671 675 665 675 104,600
2023/04/13 683 683 667 668 105,400
2023/04/12 675 686 671 682 170,500
2023/04/11 671 671 661 670 114,300
2023/04/10 660 666 659 659 66,900
2023/04/07 647 657 647 655 55,500
2023/04/06 662 665 647 647 130,200
2023/04/05 681 687 671 672 168,300
2023/04/04 693 693 681 690 152,700
2023/04/03 695 697 683 693 151,600
2023/03/31 686 690 680 689 166,000
2023/03/30 678 684 675 682 111,000
2023/03/29 669 683 668 683 131,900
2023/03/28 668 668 660 663 70,300
2023/03/27 661 667 655 661 164,900
2023/03/24 648 658 645 657 165,400
2023/03/23 645 646 635 645 119,700
2023/03/22 664 664 652 652 115,700
2023/03/20 636 651 633 645 258,400
2023/03/17 639 642 628 631 624,600
2023/03/16 636 636 623 631 165,700
2023/03/15 653 655 645 649 186,700
2023/03/14 660 660 640 644 140,700
2023/03/13 687 688 667 674 147,700
2023/03/10 700 704 697 701 193,600
2023/03/09 712 714 704 706 109,800
2023/03/08 700 706 699 706 108,200
2023/03/07 701 714 701 708 112,400
2023/03/06 707 709 699 705 123,400
2023/03/03 706 707 695 707 138,000
2023/03/02 703 712 699 702 116,900
2023/03/01 697 702 692 699 165,300
2023/02/28 709 715 703 705 132,000
2023/02/27 695 712 695 710 117,300
2023/02/24 700 704 695 700 127,100
2023/02/22 708 710 700 700 127,800
2023/02/21 710 719 701 719 127,500
2023/02/20 711 719 710 710 147,200
2023/02/17 708 716 707 713 133,200
2023/02/16 710 719 710 716 134,300
2023/02/15 705 713 705 713 59,800
2023/02/14 702 712 702 708 95,300
2023/02/13 695 702 687 697 85,000
2023/02/10 681 697 681 695 128,800
2023/02/09 677 685 675 683 93,000
2023/02/08 680 696 680 685 107,000
2023/02/07 694 697 682 685 112,500
2023/02/06 691 707 687 694 146,400
2023/02/03 674 697 671 692 189,800
2023/02/02 711 711 678 679 456,700
2023/02/01 657 716 645 706 1,396,900
2023/01/31 629 640 628 637 109,400
2023/01/30 636 638 629 631 188,500
2023/01/27 645 645 634 636 203,300
2023/01/26 651 658 646 653 104,700
2023/01/25 655 657 647 651 100,900
2023/01/24 667 668 654 662 104,400
2023/01/23 657 665 652 662 138,600
2023/01/20 674 674 650 655 149,400
2023/01/19 686 692 670 674 316,900
2023/01/18 643 688 642 676 424,100
2023/01/17 623 640 623 638 169,300
2023/01/16 617 625 614 620 78,600
2023/01/13 620 624 611 614 92,100
2023/01/12 618 626 618 621 73,000
2023/01/11 622 628 616 618 132,300
2023/01/10 620 629 616 616 109,700
2023/01/06 600 618 600 617 120,300
2023/01/05 591 600 591 599 57,500
2023/01/04 606 606 596 596 44,900

このページの先頭へ