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

住友商事(8053)の株価時系列情報

住友商事(8053)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
2015/12/30 1,251 1,259 1,239 1,241 3,105,100
2015/12/29 1,232 1,246 1,225 1,245 2,698,200
2015/12/28 1,219 1,242 1,216 1,236 3,977,200
2015/12/25 1,229 1,238 1,206 1,210 6,356,100
2015/12/24 1,248 1,261 1,236 1,236 4,690,000
2015/12/22 1,247 1,250 1,223 1,223 6,488,900
2015/12/21 1,245 1,263 1,239 1,254 5,285,800
2015/12/18 1,277 1,305 1,251 1,251 7,682,200
2015/12/17 1,298 1,303 1,290 1,290 5,272,300
2015/12/16 1,245 1,276 1,240 1,271 4,874,300
2015/12/15 1,251 1,261 1,230 1,230 4,250,700
2015/12/14 1,249 1,252 1,234 1,249 6,567,300
2015/12/11 1,264 1,274 1,258 1,268 8,094,600
2015/12/10 1,266 1,288 1,261 1,277 5,241,100
2015/12/09 1,270 1,281 1,262 1,273 5,278,200
2015/12/08 1,306 1,311 1,278 1,280 7,893,100
2015/12/07 1,311 1,322 1,306 1,313 4,722,500
2015/12/04 1,327 1,327 1,314 1,321 5,367,700
2015/12/03 1,330 1,350 1,326 1,345 3,411,400
2015/12/02 1,327 1,340 1,326 1,333 2,402,700
2015/12/01 1,313 1,338 1,312 1,332 4,028,400
2015/11/30 1,342 1,346 1,308 1,308 7,781,500
2015/11/27 1,341 1,359 1,339 1,348 4,037,800
2015/11/26 1,341 1,348 1,332 1,336 3,388,100
2015/11/25 1,342 1,342 1,329 1,332 3,348,500
2015/11/24 1,349 1,351 1,339 1,347 3,525,400
2015/11/20 1,358 1,358 1,341 1,351 3,542,200
2015/11/19 1,357 1,372 1,352 1,363 4,696,600
2015/11/18 1,360 1,362 1,338 1,340 3,704,300
2015/11/17 1,347 1,369 1,346 1,356 5,460,100
2015/11/16 1,315 1,336 1,314 1,331 3,709,800
2015/11/13 1,342 1,347 1,323 1,344 4,438,500
2015/11/12 1,350 1,358 1,342 1,356 3,760,300
2015/11/11 1,341 1,353 1,337 1,350 3,184,900
2015/11/10 1,328 1,347 1,322 1,344 2,987,100
2015/11/09 1,340 1,352 1,338 1,344 4,873,800
2015/11/06 1,328 1,331 1,314 1,327 5,080,000
2015/11/05 1,304 1,331 1,304 1,325 5,456,800
2015/11/04 1,305 1,334 1,297 1,304 7,631,100
2015/11/02 1,300 1,301 1,273 1,281 8,246,600
2015/10/30 1,338 1,355 1,306 1,331 6,138,100
2015/10/29 1,331 1,342 1,321 1,331 9,269,100
2015/10/28 1,327 1,336 1,314 1,322 4,551,400
2015/10/27 1,339 1,341 1,309 1,316 4,354,200
2015/10/26 1,350 1,352 1,335 1,338 4,836,300
2015/10/23 1,335 1,343 1,327 1,337 7,148,700
2015/10/22 1,294 1,322 1,293 1,307 4,020,700
2015/10/21 1,276 1,309 1,275 1,305 4,906,100
2015/10/20 1,262 1,279 1,253 1,276 3,069,200
2015/10/19 1,285 1,287 1,256 1,258 4,928,200
2015/10/16 1,286 1,301 1,279 1,286 4,652,100
2015/10/15 1,250 1,282 1,250 1,277 4,699,000
2015/10/14 1,272 1,285 1,250 1,254 6,601,100
2015/10/13 1,295 1,305 1,282 1,294 5,615,700
2015/10/09 1,246 1,311 1,245 1,306 11,304,500
2015/10/08 1,230 1,248 1,217 1,230 7,036,900
2015/10/07 1,191 1,244 1,174 1,236 13,529,200
2015/10/06 1,225 1,236 1,214 1,218 6,235,600
2015/10/05 1,165 1,209 1,162 1,197 6,784,300
2015/10/02 1,159 1,173 1,148 1,160 5,537,800
2015/10/01 1,161 1,179 1,132 1,169 8,606,000
2015/09/30 1,158 1,163 1,146 1,152 6,303,600
2015/09/29 1,183 1,184 1,126 1,131 12,267,600
2015/09/28 1,239 1,248 1,201 1,207 7,166,000
2015/09/25 1,253 1,265 1,241 1,262 7,409,500
2015/09/24 1,252 1,257 1,222 1,235 8,105,400
2015/09/18 1,297 1,297 1,265 1,270 6,493,300
2015/09/17 1,309 1,312 1,284 1,296 5,827,900
2015/09/16 1,298 1,308 1,287 1,296 5,115,100
2015/09/15 1,283 1,304 1,275 1,286 4,733,100
2015/09/14 1,298 1,300 1,272 1,276 3,379,000
2015/09/11 1,300 1,304 1,284 1,291 6,993,600
2015/09/10 1,268 1,300 1,266 1,300 6,151,600
2015/09/09 1,258 1,301 1,255 1,301 8,083,000
2015/09/08 1,229 1,252 1,222 1,223 3,909,400
2015/09/07 1,212 1,231 1,206 1,225 5,002,100
2015/09/04 1,240 1,250 1,209 1,221 5,945,900
2015/09/03 1,229 1,244 1,221 1,223 4,880,300
2015/09/02 1,223 1,239 1,206 1,208 7,116,000
2015/09/01 1,285 1,291 1,241 1,241 8,501,600
2015/08/31 1,295 1,299 1,273 1,288 5,957,900
2015/08/28 1,274 1,314 1,272 1,295 7,804,700
2015/08/27 1,256 1,260 1,234 1,238 7,374,100
2015/08/26 1,200 1,231 1,176 1,226 9,834,600
2015/08/25 1,201 1,247 1,180 1,184 14,937,800
2015/08/24 1,300 1,310 1,252 1,252 9,018,900
2015/08/21 1,319 1,337 1,312 1,318 5,644,900
2015/08/20 1,362 1,364 1,333 1,335 5,142,700
2015/08/19 1,367 1,377 1,360 1,360 3,183,100
2015/08/18 1,374 1,382 1,367 1,371 2,200,800
2015/08/17 1,366 1,375 1,361 1,369 2,592,800
2015/08/14 1,360 1,369 1,354 1,358 4,678,600
2015/08/13 1,370 1,378 1,354 1,364 8,827,700
2015/08/12 1,402 1,408 1,371 1,381 7,746,900
2015/08/11 1,428 1,437 1,404 1,408 6,321,600
2015/08/10 1,427 1,429 1,403 1,421 4,699,600
2015/08/07 1,420 1,447 1,418 1,443 4,459,700
2015/08/06 1,418 1,437 1,415 1,422 4,730,800
2015/08/05 1,400 1,426 1,397 1,414 6,479,500
2015/08/04 1,388 1,403 1,371 1,398 6,319,700
2015/08/03 1,411 1,412 1,388 1,395 3,120,900
2015/07/31 1,401 1,416 1,390 1,411 7,547,900
2015/07/30 1,352 1,433 1,348 1,418 11,183,400
2015/07/29 1,333 1,356 1,329 1,332 3,301,200
2015/07/28 1,337 1,344 1,323 1,332 3,915,000
2015/07/27 1,354 1,366 1,348 1,349 4,866,600
2015/07/24 1,384 1,387 1,369 1,371 4,141,700
2015/07/23 1,402 1,403 1,382 1,399 4,028,100
2015/07/22 1,395 1,404 1,390 1,400 2,428,700
2015/07/21 1,407 1,408 1,391 1,398 2,389,200
2015/07/17 1,406 1,408 1,390 1,396 2,347,200
2015/07/16 1,393 1,398 1,382 1,398 4,407,000
2015/07/15 1,413 1,415 1,385 1,387 4,630,900
2015/07/14 1,397 1,421 1,394 1,413 5,405,300
2015/07/13 1,380 1,388 1,367 1,373 5,108,200
2015/07/10 1,368 1,389 1,364 1,381 6,379,200
2015/07/09 1,323 1,356 1,296 1,356 8,657,700
2015/07/08 1,415 1,416 1,350 1,350 9,288,100
2015/07/07 1,443 1,444 1,424 1,424 2,765,300
2015/07/06 1,432 1,435 1,425 1,426 3,198,100
2015/07/03 1,447 1,453 1,444 1,450 2,234,900
2015/07/02 1,440 1,461 1,438 1,456 3,985,400
2015/07/01 1,430 1,439 1,418 1,420 2,215,600
2015/06/30 1,411 1,430 1,411 1,424 3,523,900
2015/06/29 1,403 1,423 1,402 1,409 4,393,600
2015/06/26 1,450 1,451 1,436 1,444 3,432,600
2015/06/25 1,461 1,464 1,451 1,454 3,070,200
2015/06/24 1,468 1,482 1,468 1,468 6,007,200
2015/06/23 1,460 1,468 1,448 1,465 3,574,100
2015/06/22 1,446 1,457 1,440 1,452 3,412,800
2015/06/19 1,456 1,456 1,438 1,454 5,738,900
2015/06/18 1,466 1,468 1,444 1,444 4,119,800
2015/06/17 1,479 1,483 1,465 1,466 2,443,800
2015/06/16 1,466 1,483 1,466 1,472 2,779,700
2015/06/15 1,478 1,483 1,469 1,476 3,863,900
2015/06/12 1,472 1,474 1,464 1,472 5,293,900
2015/06/11 1,458 1,475 1,457 1,475 3,667,800
2015/06/10 1,454 1,465 1,443 1,448 4,649,000
2015/06/09 1,473 1,478 1,451 1,454 3,775,400
2015/06/08 1,472 1,485 1,469 1,479 4,282,200
2015/06/05 1,475 1,482 1,458 1,464 4,181,400
2015/06/04 1,480 1,484 1,471 1,480 2,911,300
2015/06/03 1,457 1,475 1,453 1,471 5,097,000
2015/06/02 1,474 1,479 1,450 1,453 4,946,400
2015/06/01 1,466 1,476 1,451 1,474 4,192,700
2015/05/29 1,479 1,485 1,468 1,482 6,689,100
2015/05/28 1,490 1,494 1,475 1,482 4,811,800
2015/05/27 1,484 1,485 1,468 1,477 4,301,000
2015/05/26 1,481 1,493 1,476 1,490 3,541,100
2015/05/25 1,479 1,483 1,471 1,481 2,743,700
2015/05/22 1,465 1,470 1,455 1,470 3,425,100
2015/05/21 1,461 1,465 1,450 1,463 4,112,600
2015/05/20 1,498 1,500 1,460 1,461 6,632,400
2015/05/19 1,481 1,513 1,476 1,493 6,924,100
2015/05/18 1,429 1,477 1,427 1,477 8,548,800
2015/05/15 1,445 1,445 1,410 1,415 6,788,000
2015/05/14 1,446 1,457 1,438 1,450 4,276,500
2015/05/13 1,435 1,448 1,425 1,446 4,529,800
2015/05/12 1,446 1,446 1,419 1,446 5,742,200
2015/05/11 1,421 1,444 1,420 1,442 6,842,900
2015/05/08 1,404 1,420 1,398 1,404 7,720,800
2015/05/07 1,405 1,410 1,391 1,393 5,773,600
2015/05/01 1,389 1,428 1,388 1,408 7,409,400
2015/04/30 1,405 1,428 1,400 1,419 8,764,800
2015/04/28 1,395 1,410 1,394 1,409 6,452,700
2015/04/27 1,380 1,393 1,378 1,391 3,659,100
2015/04/24 1,388 1,393 1,375 1,378 3,898,000
2015/04/23 1,368 1,390 1,366 1,388 7,213,800
2015/04/22 1,358 1,370 1,356 1,361 4,003,200
2015/04/21 1,349 1,358 1,341 1,357 4,828,100
2015/04/20 1,355 1,358 1,335 1,346 4,080,000
2015/04/17 1,349 1,364 1,342 1,362 5,198,300
2015/04/16 1,333 1,350 1,330 1,348 5,551,600
2015/04/15 1,315 1,330 1,312 1,330 4,225,300
2015/04/14 1,315 1,319 1,307 1,313 3,414,300
2015/04/13 1,316 1,322 1,305 1,315 4,362,500
2015/04/10 1,322 1,329 1,312 1,316 7,503,300
2015/04/09 1,327 1,334 1,316 1,321 3,881,700
2015/04/08 1,326 1,340 1,326 1,326 4,888,100
2015/04/07 1,300 1,323 1,300 1,318 5,238,300
2015/04/06 1,290 1,293 1,281 1,286 2,495,200
2015/04/03 1,301 1,308 1,292 1,302 2,966,300
2015/04/02 1,279 1,308 1,279 1,300 4,645,700
2015/04/01 1,280 1,298 1,279 1,279 5,750,900
2015/03/31 1,324 1,324 1,286 1,286 8,485,600
2015/03/30 1,320 1,326 1,293 1,311 5,481,900
2015/03/27 1,340 1,351 1,317 1,329 7,789,200
2015/03/26 1,367 1,382 1,363 1,372 12,190,200
2015/03/25 1,360 1,385 1,357 1,380 10,707,800
2015/03/24 1,348 1,364 1,338 1,360 7,658,200
2015/03/23 1,323 1,347 1,317 1,347 6,995,800
2015/03/20 1,322 1,322 1,313 1,317 4,801,200
2015/03/19 1,320 1,323 1,313 1,320 4,754,900
2015/03/18 1,322 1,325 1,310 1,319 6,922,200
2015/03/17 1,325 1,333 1,321 1,329 3,483,600
2015/03/16 1,329 1,333 1,321 1,321 3,910,500
2015/03/13 1,338 1,340 1,328 1,328 8,842,100
2015/03/12 1,330 1,334 1,314 1,331 6,196,800
2015/03/11 1,321 1,333 1,313 1,327 5,294,500
2015/03/10 1,330 1,331 1,318 1,325 6,627,200
2015/03/09 1,314 1,324 1,305 1,323 6,403,300
2015/03/06 1,314 1,319 1,312 1,316 6,299,700
2015/03/05 1,318 1,318 1,306 1,313 4,706,900
2015/03/04 1,323 1,325 1,315 1,319 4,633,200
2015/03/03 1,329 1,334 1,310 1,324 7,116,700
2015/03/02 1,320 1,333 1,315 1,326 5,563,100
2015/02/27 1,310 1,315 1,308 1,315 5,758,900
2015/02/26 1,300 1,310 1,295 1,310 6,026,100
2015/02/25 1,300 1,305 1,296 1,302 3,956,900
2015/02/24 1,297 1,300 1,288 1,297 3,670,200
2015/02/23 1,299 1,306 1,286 1,294 4,766,400
2015/02/20 1,289 1,293 1,284 1,290 4,037,500
2015/02/19 1,279 1,287 1,273 1,286 4,580,800
2015/02/18 1,275 1,279 1,266 1,278 4,985,100
2015/02/17 1,266 1,275 1,254 1,267 4,267,000
2015/02/16 1,250 1,274 1,250 1,268 5,332,100
2015/02/13 1,237 1,247 1,236 1,243 4,492,700
2015/02/12 1,245 1,250 1,232 1,239 6,346,700
2015/02/10 1,225 1,236 1,216 1,236 5,248,800
2015/02/09 1,228 1,232 1,221 1,225 3,273,000
2015/02/06 1,230 1,233 1,207 1,216 6,480,200
2015/02/05 1,223 1,228 1,211 1,223 4,862,000
2015/02/04 1,215 1,238 1,212 1,238 11,206,000
2015/02/03 1,187 1,205 1,180 1,186 5,662,400
2015/02/02 1,163 1,178 1,158 1,175 4,756,500
2015/01/30 1,175 1,181 1,168 1,168 5,218,400
2015/01/29 1,182 1,186 1,170 1,172 5,467,500
2015/01/28 1,186 1,198 1,182 1,192 4,429,200
2015/01/27 1,195 1,205 1,187 1,201 6,002,000
2015/01/26 1,200 1,209 1,187 1,191 4,711,700
2015/01/23 1,203 1,216 1,198 1,209 4,052,600
2015/01/22 1,174 1,193 1,173 1,192 3,386,700
2015/01/21 1,176 1,186 1,169 1,174 5,435,600
2015/01/20 1,181 1,193 1,174 1,193 4,645,500
2015/01/19 1,150 1,176 1,150 1,173 4,680,900
2015/01/16 1,135 1,137 1,117 1,136 8,116,000
2015/01/15 1,142 1,157 1,140 1,153 3,565,400
2015/01/14 1,170 1,170 1,139 1,139 7,841,600
2015/01/13 1,178 1,178 1,154 1,174 5,117,900
2015/01/09 1,192 1,196 1,180 1,183 4,922,500
2015/01/08 1,202 1,203 1,180 1,181 5,829,600
2015/01/07 1,179 1,194 1,175 1,188 7,367,000
2015/01/06 1,209 1,211 1,182 1,182 10,954,200
2015/01/05 1,234 1,240 1,218 1,227 4,878,000

このページの先頭へ