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

住友電気工業(5802)の株価時系列情報

住友電気工業(5802)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 1,398 1,398 1,367 1,367 2,735,100
2020/12/29 1,391 1,404 1,381 1,399 2,788,300
2020/12/28 1,380 1,394 1,367 1,392 3,066,800
2020/12/25 1,346 1,364 1,346 1,359 1,191,200
2020/12/24 1,348 1,363 1,339 1,345 1,639,400
2020/12/23 1,370 1,371 1,320 1,333 2,876,800
2020/12/22 1,348 1,384 1,342 1,368 3,777,100
2020/12/21 1,350 1,358 1,321 1,357 4,610,800
2020/12/18 1,294 1,316 1,293 1,302 2,955,800
2020/12/17 1,295 1,302 1,287 1,293 2,308,500
2020/12/16 1,285 1,308 1,282 1,291 2,102,500
2020/12/15 1,274 1,286 1,269 1,280 1,681,600
2020/12/14 1,260 1,298 1,260 1,280 2,131,500
2020/12/11 1,252 1,262 1,242 1,258 2,854,100
2020/12/10 1,265 1,270 1,240 1,241 2,142,200
2020/12/09 1,231 1,267 1,229 1,262 1,910,400
2020/12/08 1,230 1,245 1,228 1,234 2,182,700
2020/12/07 1,282 1,283 1,253 1,253 1,677,200
2020/12/04 1,261 1,277 1,254 1,264 1,900,900
2020/12/03 1,277 1,284 1,264 1,267 3,164,000
2020/12/02 1,250 1,276 1,243 1,270 3,827,200
2020/12/01 1,220 1,231 1,209 1,227 3,532,100
2020/11/30 1,263 1,264 1,194 1,194 7,273,100
2020/11/27 1,254 1,272 1,251 1,263 3,152,700
2020/11/26 1,254 1,272 1,250 1,256 2,282,600
2020/11/25 1,294 1,310 1,268 1,276 3,947,600
2020/11/24 1,290 1,291 1,260 1,264 3,121,700
2020/11/20 1,227 1,268 1,226 1,265 2,917,500
2020/11/19 1,259 1,270 1,231 1,243 3,089,600
2020/11/18 1,277 1,283 1,257 1,257 4,603,500
2020/11/17 1,347 1,354 1,322 1,344 2,660,300
2020/11/16 1,302 1,339 1,301 1,335 2,540,000
2020/11/13 1,313 1,326 1,288 1,299 2,451,500
2020/11/12 1,324 1,345 1,310 1,324 2,773,400
2020/11/11 1,366 1,377 1,331 1,349 3,911,300
2020/11/10 1,298 1,335 1,295 1,327 5,272,200
2020/11/09 1,278 1,284 1,247 1,254 4,603,600
2020/11/06 1,189 1,203 1,181 1,195 2,932,800
2020/11/05 1,209 1,209 1,167 1,185 3,160,800
2020/11/04 1,230 1,235 1,205 1,210 3,667,800
2020/11/02 1,153 1,196 1,152 1,187 2,496,000
2020/10/30 1,174 1,174 1,143 1,146 2,063,300
2020/10/29 1,138 1,169 1,131 1,166 2,155,100
2020/10/28 1,171 1,174 1,144 1,157 2,730,500
2020/10/27 1,205 1,215 1,180 1,195 2,739,100
2020/10/26 1,175 1,196 1,174 1,192 1,809,600
2020/10/23 1,174 1,179 1,164 1,176 1,817,900
2020/10/22 1,148 1,170 1,141 1,160 1,926,400
2020/10/21 1,149 1,162 1,146 1,156 1,670,800
2020/10/20 1,150 1,154 1,136 1,137 1,608,200
2020/10/19 1,150 1,163 1,149 1,162 1,799,000
2020/10/16 1,163 1,166 1,137 1,137 2,039,200
2020/10/15 1,163 1,169 1,153 1,156 1,625,500
2020/10/14 1,175 1,175 1,161 1,165 1,796,900
2020/10/13 1,196 1,200 1,173 1,191 1,704,400
2020/10/12 1,202 1,204 1,187 1,190 1,899,100
2020/10/09 1,223 1,226 1,205 1,206 1,622,800
2020/10/08 1,226 1,231 1,203 1,223 2,202,900
2020/10/07 1,227 1,234 1,212 1,231 1,665,000
2020/10/06 1,219 1,240 1,217 1,233 2,274,000
2020/10/05 1,185 1,216 1,185 1,209 1,943,000
2020/10/02 1,180 1,191 1,163 1,167 2,971,800
2020/09/30 1,191 1,210 1,178 1,179 3,575,500
2020/09/29 1,216 1,224 1,206 1,211 1,841,000
2020/09/28 1,216 1,229 1,200 1,227 2,682,200
2020/09/25 1,220 1,224 1,200 1,208 2,063,900
2020/09/24 1,225 1,229 1,206 1,206 1,734,500
2020/09/23 1,230 1,235 1,218 1,230 2,028,700
2020/09/18 1,258 1,260 1,245 1,249 2,714,500
2020/09/17 1,295 1,295 1,254 1,254 2,194,300
2020/09/16 1,299 1,306 1,287 1,295 1,711,500
2020/09/15 1,305 1,307 1,286 1,305 1,812,900
2020/09/14 1,282 1,319 1,281 1,313 2,792,100
2020/09/11 1,263 1,279 1,254 1,279 2,961,300
2020/09/10 1,250 1,280 1,245 1,278 2,647,200
2020/09/09 1,230 1,244 1,223 1,240 2,167,000
2020/09/08 1,243 1,258 1,240 1,254 1,623,900
2020/09/07 1,234 1,247 1,229 1,234 1,832,700
2020/09/04 1,225 1,233 1,218 1,227 1,601,300
2020/09/03 1,251 1,256 1,233 1,236 2,131,600
2020/09/02 1,227 1,234 1,219 1,226 1,522,600
2020/09/01 1,238 1,244 1,229 1,234 1,867,600
2020/08/31 1,259 1,278 1,247 1,249 2,077,400
2020/08/28 1,245 1,280 1,233 1,247 3,357,100
2020/08/27 1,239 1,239 1,225 1,232 1,495,300
2020/08/26 1,242 1,251 1,234 1,241 1,343,600
2020/08/25 1,243 1,257 1,242 1,246 2,110,200
2020/08/24 1,242 1,245 1,218 1,218 1,608,800
2020/08/21 1,261 1,273 1,247 1,247 1,319,300
2020/08/20 1,245 1,265 1,244 1,250 1,775,800
2020/08/19 1,245 1,262 1,239 1,254 2,293,600
2020/08/18 1,290 1,291 1,256 1,259 2,612,900
2020/08/17 1,310 1,316 1,293 1,293 1,190,300
2020/08/14 1,315 1,315 1,295 1,308 2,366,600
2020/08/13 1,316 1,319 1,299 1,312 2,252,000
2020/08/12 1,313 1,320 1,298 1,312 3,336,300
2020/08/11 1,282 1,306 1,267 1,302 2,829,900
2020/08/07 1,231 1,234 1,214 1,222 1,893,600
2020/08/06 1,239 1,249 1,229 1,234 1,553,200
2020/08/05 1,215 1,242 1,209 1,239 3,087,900
2020/08/04 1,196 1,243 1,194 1,237 3,310,500
2020/08/03 1,146 1,198 1,146 1,185 3,641,300
2020/07/31 1,210 1,210 1,164 1,166 3,874,200
2020/07/30 1,224 1,230 1,209 1,211 1,398,100
2020/07/29 1,237 1,244 1,211 1,218 2,227,800
2020/07/28 1,255 1,262 1,246 1,253 1,882,400
2020/07/27 1,228 1,259 1,226 1,259 3,029,300
2020/07/22 1,275 1,292 1,265 1,265 2,456,700
2020/07/21 1,270 1,270 1,246 1,261 2,631,500
2020/07/20 1,292 1,293 1,267 1,284 1,517,200
2020/07/17 1,295 1,302 1,274 1,280 1,467,900
2020/07/16 1,312 1,316 1,292 1,295 2,231,800
2020/07/15 1,285 1,320 1,285 1,298 2,469,200
2020/07/14 1,277 1,290 1,269 1,282 2,316,100
2020/07/13 1,255 1,290 1,254 1,288 3,037,300
2020/07/10 1,230 1,235 1,214 1,215 1,957,100
2020/07/09 1,243 1,245 1,228 1,230 1,604,400
2020/07/08 1,257 1,270 1,245 1,250 2,329,900
2020/07/07 1,275 1,276 1,259 1,270 2,198,900
2020/07/06 1,230 1,268 1,227 1,265 1,639,400
2020/07/03 1,244 1,247 1,215 1,230 1,369,000
2020/07/02 1,225 1,244 1,218 1,231 2,466,100
2020/07/01 1,240 1,245 1,219 1,226 1,882,900
2020/06/30 1,272 1,276 1,238 1,240 2,643,500
2020/06/29 1,239 1,245 1,214 1,215 2,529,000
2020/06/26 1,243 1,264 1,243 1,256 3,232,300
2020/06/25 1,253 1,262 1,237 1,243 3,392,600
2020/06/24 1,285 1,295 1,277 1,292 2,355,300
2020/06/23 1,288 1,298 1,269 1,284 2,372,300
2020/06/22 1,286 1,286 1,270 1,274 1,872,700
2020/06/19 1,312 1,314 1,276 1,278 4,382,700
2020/06/18 1,302 1,313 1,281 1,307 2,430,900
2020/06/17 1,323 1,325 1,303 1,316 3,256,300
2020/06/16 1,278 1,341 1,267 1,329 4,266,700
2020/06/15 1,291 1,314 1,273 1,274 2,719,100
2020/06/12 1,287 1,309 1,266 1,306 4,081,200
2020/06/11 1,333 1,359 1,324 1,327 3,264,400
2020/06/10 1,339 1,380 1,338 1,377 3,595,200
2020/06/09 1,375 1,377 1,343 1,358 3,135,700
2020/06/08 1,365 1,380 1,348 1,378 2,978,100
2020/06/05 1,337 1,353 1,327 1,348 2,324,100
2020/06/04 1,358 1,362 1,310 1,335 3,107,600
2020/06/03 1,335 1,353 1,329 1,335 4,033,000
2020/06/02 1,256 1,286 1,252 1,275 2,284,500
2020/06/01 1,252 1,266 1,234 1,251 2,215,800
2020/05/29 1,268 1,270 1,250 1,255 4,406,100
2020/05/28 1,290 1,290 1,259 1,279 3,392,200
2020/05/27 1,235 1,268 1,221 1,260 3,679,500
2020/05/26 1,209 1,238 1,203 1,227 2,465,300
2020/05/25 1,174 1,191 1,168 1,187 1,735,100
2020/05/22 1,175 1,179 1,139 1,145 2,654,000
2020/05/21 1,182 1,186 1,163 1,172 2,442,400
2020/05/20 1,137 1,208 1,126 1,186 4,350,100
2020/05/19 1,139 1,144 1,125 1,139 2,318,100
2020/05/18 1,093 1,095 1,081 1,092 1,166,000
2020/05/15 1,102 1,102 1,070 1,085 2,273,800
2020/05/14 1,095 1,095 1,071 1,071 2,153,500
2020/05/13 1,103 1,128 1,097 1,112 3,141,400
2020/05/12 1,125 1,125 1,106 1,122 2,326,000
2020/05/11 1,093 1,145 1,091 1,134 3,447,500
2020/05/08 1,049 1,087 1,041 1,085 2,807,600
2020/05/07 1,035 1,057 1,024 1,031 3,334,800
2020/05/01 1,098 1,099 1,061 1,065 2,579,100
2020/04/30 1,115 1,125 1,107 1,114 2,857,400
2020/04/28 1,085 1,087 1,068 1,077 2,719,300
2020/04/27 1,050 1,084 1,045 1,080 2,448,700
2020/04/24 1,060 1,060 1,030 1,054 2,411,800
2020/04/23 1,025 1,068 1,024 1,068 2,384,900
2020/04/22 1,032 1,039 1,018 1,033 2,390,400
2020/04/21 1,050 1,062 1,041 1,052 1,991,600
2020/04/20 1,062 1,069 1,052 1,066 2,214,500
2020/04/17 1,040 1,075 1,038 1,074 2,865,900
2020/04/16 1,020 1,029 1,006 1,022 2,208,500
2020/04/15 1,056 1,064 1,037 1,046 2,070,700
2020/04/14 1,044 1,076 1,040 1,066 2,226,900
2020/04/13 1,072 1,077 1,042 1,045 1,647,900
2020/04/10 1,090 1,095 1,060 1,085 1,877,200
2020/04/09 1,060 1,084 1,058 1,084 1,975,100
2020/04/08 1,073 1,081 1,046 1,070 2,077,600
2020/04/07 1,073 1,083 1,029 1,064 2,438,100
2020/04/06 987 1,045 980 1,037 3,412,900
2020/04/03 1,020 1,030 1,002 1,014 2,024,300
2020/04/02 1,026 1,040 1,009 1,024 3,047,600
2020/04/01 1,118 1,130 1,042 1,054 4,099,000
2020/03/31 1,157 1,170 1,137 1,138 2,903,400
2020/03/30 1,120 1,169 1,113 1,167 4,143,100
2020/03/27 1,166 1,182 1,130 1,182 4,374,100
2020/03/26 1,154 1,156 1,103 1,117 4,347,100
2020/03/25 1,135 1,173 1,107 1,171 4,670,600
2020/03/24 1,074 1,078 1,009 1,053 5,385,600
2020/03/23 998 1,063 986 1,044 5,890,900
2020/03/19 1,010 1,024 992 992 5,913,800
2020/03/18 1,000 1,029 986 987 5,498,900
2020/03/17 973 1,018 959 985 5,752,400
2020/03/16 1,040 1,051 992 997 3,881,200
2020/03/13 998 1,068 996 1,030 7,495,300
2020/03/12 1,129 1,144 1,088 1,109 5,379,800
2020/03/11 1,179 1,182 1,147 1,148 3,962,500
2020/03/10 1,157 1,177 1,120 1,170 4,720,700
2020/03/09 1,183 1,189 1,147 1,158 3,504,900
2020/03/06 1,244 1,251 1,223 1,234 3,749,300
2020/03/05 1,303 1,304 1,269 1,271 3,505,000
2020/03/04 1,272 1,294 1,263 1,279 2,825,600
2020/03/03 1,314 1,318 1,291 1,291 3,851,700
2020/03/02 1,273 1,308 1,269 1,292 4,065,600
2020/02/28 1,311 1,315 1,282 1,291 4,989,900
2020/02/27 1,350 1,360 1,338 1,344 2,772,600
2020/02/26 1,370 1,383 1,357 1,380 3,172,700
2020/02/25 1,370 1,399 1,368 1,390 3,263,100
2020/02/21 1,458 1,470 1,450 1,453 1,487,700
2020/02/20 1,467 1,478 1,453 1,459 1,715,700
2020/02/19 1,452 1,452 1,435 1,444 2,028,500
2020/02/18 1,449 1,468 1,449 1,457 1,921,400
2020/02/17 1,448 1,464 1,436 1,459 1,568,200
2020/02/14 1,474 1,476 1,460 1,469 2,554,200
2020/02/13 1,491 1,491 1,476 1,485 1,754,000
2020/02/12 1,487 1,496 1,478 1,493 2,067,100
2020/02/10 1,496 1,500 1,486 1,491 2,191,900
2020/02/07 1,534 1,538 1,514 1,518 2,026,400
2020/02/06 1,546 1,558 1,484 1,543 4,383,100
2020/02/05 1,494 1,495 1,473 1,476 2,415,800
2020/02/04 1,451 1,471 1,447 1,471 2,943,600
2020/02/03 1,450 1,469 1,440 1,458 2,619,200
2020/01/31 1,495 1,500 1,478 1,480 2,408,700
2020/01/30 1,511 1,514 1,479 1,486 3,044,900
2020/01/29 1,507 1,526 1,506 1,516 3,486,100
2020/01/28 1,532 1,535 1,518 1,524 2,624,600
2020/01/27 1,565 1,568 1,546 1,549 2,325,800
2020/01/24 1,615 1,615 1,596 1,600 1,570,200
2020/01/23 1,596 1,607 1,593 1,603 1,820,000
2020/01/22 1,597 1,614 1,594 1,613 1,554,800
2020/01/21 1,618 1,624 1,603 1,605 2,116,700
2020/01/20 1,629 1,631 1,618 1,625 1,468,200
2020/01/17 1,632 1,636 1,613 1,619 2,638,700
2020/01/16 1,602 1,617 1,598 1,610 2,435,900
2020/01/15 1,620 1,628 1,605 1,615 2,102,000
2020/01/14 1,644 1,651 1,626 1,637 2,252,500
2020/01/10 1,654 1,656 1,638 1,638 1,555,600
2020/01/09 1,644 1,654 1,640 1,643 1,856,900
2020/01/08 1,621 1,632 1,608 1,624 2,388,300
2020/01/07 1,645 1,657 1,635 1,654 2,228,100
2020/01/06 1,619 1,638 1,612 1,637 2,535,700

このページの先頭へ