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

住友重機械工業(6302)の株価時系列情報

住友重機械工業(6302)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 2,570 2,570 2,517 2,546 406,900
2020/12/29 2,473 2,551 2,462 2,546 556,700
2020/12/28 2,522 2,532 2,453 2,470 797,100
2020/12/25 2,523 2,552 2,520 2,533 359,300
2020/12/24 2,531 2,573 2,504 2,516 540,000
2020/12/23 2,515 2,523 2,470 2,497 794,300
2020/12/22 2,506 2,552 2,494 2,498 707,300
2020/12/21 2,550 2,569 2,514 2,550 758,800
2020/12/18 2,508 2,601 2,500 2,534 1,337,300
2020/12/17 2,575 2,586 2,502 2,506 1,099,700
2020/12/16 2,499 2,583 2,485 2,569 1,434,400
2020/12/15 2,408 2,471 2,378 2,469 1,586,800
2020/12/14 2,300 2,403 2,294 2,393 1,005,500
2020/12/11 2,321 2,328 2,266 2,295 978,300
2020/12/10 2,290 2,331 2,285 2,290 1,056,500
2020/12/09 2,251 2,284 2,251 2,272 599,500
2020/12/08 2,266 2,289 2,240 2,241 817,800
2020/12/07 2,324 2,324 2,254 2,258 711,500
2020/12/04 2,304 2,319 2,281 2,287 861,400
2020/12/03 2,311 2,345 2,284 2,307 1,027,400
2020/12/02 2,318 2,352 2,301 2,321 1,121,200
2020/12/01 2,219 2,307 2,214 2,300 1,657,500
2020/11/30 2,326 2,326 2,190 2,253 9,876,900
2020/11/27 2,311 2,349 2,281 2,335 1,497,700
2020/11/26 2,322 2,346 2,307 2,318 1,274,200
2020/11/25 2,407 2,442 2,352 2,359 1,702,900
2020/11/24 2,383 2,397 2,345 2,352 1,306,900
2020/11/20 2,350 2,360 2,324 2,340 948,400
2020/11/19 2,397 2,420 2,359 2,399 1,028,000
2020/11/18 2,381 2,396 2,342 2,391 787,900
2020/11/17 2,426 2,439 2,377 2,398 1,081,800
2020/11/16 2,399 2,413 2,363 2,394 1,209,900
2020/11/13 2,395 2,415 2,355 2,368 832,500
2020/11/12 2,412 2,523 2,400 2,443 1,424,900
2020/11/11 2,630 2,670 2,497 2,512 1,516,800
2020/11/10 2,621 2,623 2,522 2,557 1,268,200
2020/11/09 2,399 2,442 2,371 2,421 668,600
2020/11/06 2,300 2,395 2,274 2,372 757,600
2020/11/05 2,322 2,332 2,270 2,320 895,600
2020/11/04 2,358 2,418 2,343 2,393 882,100
2020/11/02 2,316 2,393 2,310 2,356 1,160,600
2020/10/30 2,298 2,343 2,210 2,220 896,100
2020/10/29 2,260 2,293 2,245 2,279 741,600
2020/10/28 2,338 2,344 2,273 2,291 874,400
2020/10/27 2,440 2,445 2,393 2,399 708,600
2020/10/26 2,445 2,492 2,443 2,474 644,300
2020/10/23 2,419 2,458 2,413 2,443 567,100
2020/10/22 2,401 2,416 2,384 2,404 648,800
2020/10/21 2,363 2,423 2,357 2,407 658,100
2020/10/20 2,305 2,351 2,288 2,349 815,400
2020/10/19 2,317 2,338 2,296 2,322 809,600
2020/10/16 2,345 2,386 2,306 2,308 584,200
2020/10/15 2,329 2,372 2,308 2,354 853,300
2020/10/14 2,379 2,399 2,335 2,344 863,500
2020/10/13 2,403 2,429 2,372 2,423 635,700
2020/10/12 2,430 2,442 2,381 2,394 749,500
2020/10/09 2,492 2,512 2,430 2,443 520,800
2020/10/08 2,540 2,545 2,494 2,500 538,700
2020/10/07 2,508 2,547 2,489 2,521 547,400
2020/10/06 2,520 2,547 2,510 2,534 446,100
2020/10/05 2,490 2,532 2,471 2,485 424,800
2020/10/02 2,425 2,490 2,405 2,428 939,500
2020/09/30 2,494 2,526 2,441 2,442 741,100
2020/09/29 2,547 2,548 2,499 2,522 504,800
2020/09/28 2,521 2,562 2,507 2,562 557,400
2020/09/25 2,507 2,510 2,466 2,488 625,800
2020/09/24 2,500 2,506 2,462 2,486 607,100
2020/09/23 2,514 2,522 2,485 2,514 607,100
2020/09/18 2,525 2,538 2,500 2,536 649,200
2020/09/17 2,500 2,511 2,488 2,500 841,800
2020/09/16 2,531 2,531 2,477 2,486 424,100
2020/09/15 2,565 2,569 2,529 2,554 550,600
2020/09/14 2,558 2,610 2,550 2,603 563,500
2020/09/11 2,512 2,541 2,473 2,531 710,600
2020/09/10 2,437 2,514 2,428 2,513 771,900
2020/09/09 2,388 2,429 2,373 2,418 646,000
2020/09/08 2,401 2,426 2,399 2,425 441,800
2020/09/07 2,371 2,435 2,369 2,394 434,800
2020/09/04 2,340 2,371 2,340 2,358 429,200
2020/09/03 2,378 2,407 2,372 2,379 767,300
2020/09/02 2,391 2,393 2,330 2,345 675,100
2020/09/01 2,313 2,380 2,313 2,375 672,600
2020/08/31 2,401 2,467 2,392 2,413 925,900
2020/08/28 2,451 2,527 2,416 2,450 870,700
2020/08/27 2,493 2,495 2,454 2,462 618,100
2020/08/26 2,525 2,533 2,494 2,527 301,100
2020/08/25 2,553 2,588 2,542 2,551 477,100
2020/08/24 2,494 2,506 2,462 2,486 288,100
2020/08/21 2,501 2,539 2,481 2,494 303,400
2020/08/20 2,471 2,521 2,462 2,508 581,900
2020/08/19 2,467 2,488 2,434 2,485 514,300
2020/08/18 2,474 2,494 2,452 2,492 390,100
2020/08/17 2,508 2,520 2,492 2,516 402,800
2020/08/14 2,536 2,536 2,492 2,519 587,900
2020/08/13 2,495 2,507 2,439 2,486 535,100
2020/08/12 2,425 2,480 2,425 2,475 624,700
2020/08/11 2,314 2,389 2,313 2,387 725,400
2020/08/07 2,236 2,269 2,229 2,237 443,000
2020/08/06 2,249 2,288 2,232 2,244 365,100
2020/08/05 2,181 2,240 2,175 2,236 559,200
2020/08/04 2,188 2,247 2,172 2,231 691,900
2020/08/03 2,212 2,243 2,132 2,179 1,246,500
2020/07/31 2,177 2,182 2,049 2,049 871,800
2020/07/30 2,277 2,281 2,219 2,222 378,700
2020/07/29 2,314 2,314 2,249 2,252 369,500
2020/07/28 2,354 2,364 2,321 2,331 299,800
2020/07/27 2,329 2,350 2,281 2,350 544,800
2020/07/22 2,365 2,402 2,352 2,352 310,300
2020/07/21 2,354 2,371 2,328 2,366 320,200
2020/07/20 2,379 2,384 2,332 2,379 386,700
2020/07/17 2,401 2,413 2,361 2,365 505,300
2020/07/16 2,440 2,449 2,378 2,402 779,900
2020/07/15 2,346 2,378 2,336 2,361 531,300
2020/07/14 2,292 2,316 2,259 2,290 318,300
2020/07/13 2,233 2,307 2,233 2,289 466,100
2020/07/10 2,236 2,246 2,178 2,178 567,200
2020/07/09 2,240 2,268 2,220 2,236 425,800
2020/07/08 2,252 2,296 2,236 2,249 655,500
2020/07/07 2,327 2,333 2,264 2,281 493,500
2020/07/06 2,261 2,313 2,242 2,309 689,800
2020/07/03 2,321 2,326 2,231 2,261 451,800
2020/07/02 2,292 2,305 2,247 2,283 894,600
2020/07/01 2,343 2,362 2,282 2,306 721,700
2020/06/30 2,373 2,397 2,331 2,345 950,600
2020/06/29 2,323 2,331 2,288 2,311 587,000
2020/06/26 2,408 2,408 2,359 2,368 601,400
2020/06/25 2,372 2,380 2,330 2,362 777,300
2020/06/24 2,467 2,475 2,432 2,445 403,500
2020/06/23 2,471 2,485 2,420 2,451 347,200
2020/06/22 2,424 2,469 2,399 2,442 357,300
2020/06/19 2,527 2,528 2,422 2,431 937,900
2020/06/18 2,491 2,499 2,437 2,482 469,100
2020/06/17 2,523 2,549 2,482 2,531 572,900
2020/06/16 2,475 2,569 2,460 2,546 666,900
2020/06/15 2,470 2,488 2,385 2,385 692,700
2020/06/12 2,480 2,530 2,423 2,514 711,900
2020/06/11 2,645 2,654 2,542 2,557 810,800
2020/06/10 2,621 2,706 2,602 2,695 970,900
2020/06/09 2,786 2,790 2,689 2,721 824,100
2020/06/08 2,699 2,760 2,679 2,750 1,339,400
2020/06/05 2,574 2,610 2,538 2,607 729,700
2020/06/04 2,599 2,608 2,510 2,534 545,500
2020/06/03 2,533 2,577 2,513 2,520 715,500
2020/06/02 2,478 2,500 2,451 2,486 566,300
2020/06/01 2,458 2,478 2,406 2,447 524,600
2020/05/29 2,506 2,517 2,411 2,460 1,351,300
2020/05/28 2,573 2,601 2,537 2,556 822,500
2020/05/27 2,452 2,521 2,431 2,501 721,300
2020/05/26 2,391 2,439 2,375 2,422 635,200
2020/05/25 2,331 2,360 2,331 2,359 308,100
2020/05/22 2,352 2,353 2,286 2,300 384,900
2020/05/21 2,374 2,375 2,346 2,351 332,800
2020/05/20 2,358 2,368 2,333 2,360 437,300
2020/05/19 2,400 2,430 2,363 2,364 726,700
2020/05/18 2,291 2,301 2,252 2,288 605,700
2020/05/15 2,308 2,321 2,221 2,246 447,300
2020/05/14 2,279 2,284 2,217 2,222 584,000
2020/05/13 2,250 2,315 2,231 2,301 627,100
2020/05/12 2,302 2,310 2,253 2,300 650,800
2020/05/11 2,256 2,326 2,248 2,322 462,200
2020/05/08 2,203 2,247 2,160 2,244 699,800
2020/05/07 2,153 2,189 2,138 2,171 727,700
2020/05/01 2,254 2,257 2,200 2,209 747,900
2020/04/30 2,329 2,360 2,291 2,294 970,500
2020/04/28 2,195 2,232 2,167 2,207 850,700
2020/04/27 2,142 2,199 2,127 2,185 644,200
2020/04/24 2,145 2,152 2,094 2,127 585,900
2020/04/23 2,068 2,149 2,067 2,145 567,200
2020/04/22 2,051 2,083 2,036 2,055 701,800
2020/04/21 2,136 2,136 2,062 2,075 715,700
2020/04/20 2,115 2,181 2,089 2,168 862,600
2020/04/17 2,067 2,128 2,061 2,125 845,100
2020/04/16 2,065 2,065 2,013 2,026 729,200
2020/04/15 2,170 2,172 2,100 2,114 1,114,900
2020/04/14 2,119 2,199 2,103 2,190 658,000
2020/04/13 2,148 2,162 2,115 2,122 479,900
2020/04/10 2,191 2,193 2,114 2,182 788,100
2020/04/09 2,112 2,170 2,098 2,169 1,386,800
2020/04/08 2,084 2,099 2,010 2,062 863,000
2020/04/07 2,085 2,095 2,012 2,061 1,189,300
2020/04/06 1,884 2,023 1,869 1,991 1,182,700
2020/04/03 1,904 1,934 1,851 1,875 487,900
2020/04/02 1,885 1,900 1,836 1,876 820,800
2020/04/01 1,942 2,024 1,890 1,925 897,700
2020/03/31 2,010 2,047 1,946 1,951 1,096,400
2020/03/30 2,009 2,051 1,963 2,016 1,107,300
2020/03/27 2,055 2,132 2,010 2,092 975,000
2020/03/26 2,058 2,058 1,963 2,005 989,400
2020/03/25 2,060 2,094 1,970 2,093 997,700
2020/03/24 1,839 1,884 1,789 1,881 1,107,400
2020/03/23 1,657 1,824 1,650 1,807 1,944,900
2020/03/19 1,794 1,802 1,620 1,628 1,710,000
2020/03/18 1,847 1,869 1,751 1,756 1,392,200
2020/03/17 1,803 1,883 1,766 1,847 1,594,200
2020/03/16 1,916 1,948 1,841 1,843 1,275,000
2020/03/13 1,871 1,976 1,852 1,895 1,553,700
2020/03/12 2,102 2,115 2,020 2,051 1,224,200
2020/03/11 2,130 2,200 2,120 2,144 1,322,000
2020/03/10 2,077 2,135 2,025 2,119 1,367,000
2020/03/09 2,176 2,186 2,114 2,134 917,400
2020/03/06 2,256 2,275 2,214 2,244 902,200
2020/03/05 2,379 2,381 2,315 2,328 664,600
2020/03/04 2,282 2,348 2,265 2,334 717,300
2020/03/03 2,409 2,421 2,332 2,332 628,200
2020/03/02 2,318 2,417 2,312 2,369 962,400
2020/02/28 2,356 2,406 2,328 2,352 1,151,700
2020/02/27 2,438 2,450 2,395 2,410 844,700
2020/02/26 2,461 2,480 2,438 2,470 1,002,000
2020/02/25 2,488 2,535 2,453 2,500 886,600
2020/02/21 2,675 2,694 2,631 2,636 539,900
2020/02/20 2,677 2,707 2,662 2,666 494,000
2020/02/19 2,698 2,701 2,671 2,677 544,500
2020/02/18 2,710 2,729 2,682 2,687 376,000
2020/02/17 2,702 2,726 2,687 2,722 360,400
2020/02/14 2,754 2,755 2,716 2,726 822,700
2020/02/13 2,782 2,805 2,772 2,788 580,200
2020/02/12 2,844 2,860 2,765 2,774 1,409,500
2020/02/10 2,851 2,877 2,840 2,860 422,900
2020/02/07 2,938 2,941 2,901 2,901 556,700
2020/02/06 2,939 2,971 2,926 2,942 696,000
2020/02/05 2,823 2,881 2,823 2,863 673,900
2020/02/04 2,846 2,846 2,820 2,820 738,500
2020/02/03 2,800 2,863 2,782 2,847 1,127,500
2020/01/31 2,932 2,965 2,912 2,932 793,700
2020/01/30 2,932 2,945 2,880 2,882 778,600
2020/01/29 2,927 2,968 2,910 2,961 709,200
2020/01/28 2,887 2,913 2,878 2,909 614,400
2020/01/27 2,990 2,998 2,952 2,960 615,800
2020/01/24 3,070 3,070 3,040 3,070 373,100
2020/01/23 3,065 3,080 3,055 3,065 557,000
2020/01/22 3,150 3,185 3,145 3,155 480,600
2020/01/21 3,175 3,180 3,150 3,160 320,100
2020/01/20 3,155 3,200 3,155 3,180 252,900
2020/01/17 3,060 3,160 3,060 3,155 482,200
2020/01/16 3,085 3,085 3,045 3,055 452,400
2020/01/15 3,095 3,110 3,070 3,100 489,100
2020/01/14 3,150 3,165 3,095 3,140 641,000
2020/01/10 3,185 3,195 3,160 3,165 466,600
2020/01/09 3,140 3,175 3,130 3,140 508,600
2020/01/08 3,055 3,095 3,045 3,070 563,300
2020/01/07 3,090 3,135 3,070 3,125 418,700
2020/01/06 3,080 3,095 3,015 3,060 771,200

このページの先頭へ