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
2020/12/30 1,367 1,378 1,352 1,366 2,481,500
2020/12/29 1,355 1,370 1,348 1,370 3,030,400
2020/12/28 1,350 1,355 1,340 1,346 1,937,200
2020/12/25 1,343 1,351 1,341 1,351 1,226,700
2020/12/24 1,338 1,349 1,334 1,338 2,056,500
2020/12/23 1,343 1,344 1,321 1,327 2,220,200
2020/12/22 1,348 1,351 1,337 1,343 3,421,600
2020/12/21 1,349 1,351 1,333 1,340 2,586,900
2020/12/18 1,347 1,349 1,335 1,343 4,643,800
2020/12/17 1,338 1,344 1,334 1,341 2,656,200
2020/12/16 1,344 1,354 1,340 1,344 3,158,100
2020/12/15 1,331 1,337 1,325 1,333 2,107,700
2020/12/14 1,326 1,352 1,325 1,340 2,330,800
2020/12/11 1,330 1,344 1,319 1,333 2,806,100
2020/12/10 1,343 1,347 1,330 1,333 2,842,000
2020/12/09 1,325 1,337 1,323 1,334 2,432,300
2020/12/08 1,330 1,339 1,326 1,332 2,377,900
2020/12/07 1,344 1,353 1,338 1,344 2,757,500
2020/12/04 1,320 1,333 1,318 1,327 2,200,900
2020/12/03 1,339 1,343 1,325 1,328 2,928,800
2020/12/02 1,324 1,344 1,318 1,340 3,854,600
2020/12/01 1,293 1,306 1,286 1,304 3,115,500
2020/11/30 1,331 1,331 1,260 1,287 8,457,400
2020/11/27 1,332 1,338 1,322 1,331 3,758,000
2020/11/26 1,329 1,334 1,316 1,330 2,841,000
2020/11/25 1,351 1,355 1,328 1,333 4,573,300
2020/11/24 1,350 1,364 1,343 1,351 4,671,100
2020/11/20 1,312 1,329 1,301 1,325 2,799,000
2020/11/19 1,320 1,332 1,312 1,329 3,850,500
2020/11/18 1,320 1,326 1,309 1,319 2,546,800
2020/11/17 1,329 1,337 1,314 1,321 3,690,600
2020/11/16 1,288 1,313 1,287 1,309 3,964,100
2020/11/13 1,282 1,291 1,262 1,267 3,456,700
2020/11/12 1,300 1,306 1,279 1,288 3,676,700
2020/11/11 1,315 1,326 1,307 1,322 5,795,700
2020/11/10 1,288 1,304 1,270 1,287 6,095,900
2020/11/09 1,232 1,256 1,227 1,250 4,535,400
2020/11/06 1,190 1,225 1,183 1,217 5,559,900
2020/11/05 1,190 1,192 1,165 1,183 3,565,100
2020/11/04 1,202 1,205 1,188 1,189 3,661,200
2020/11/02 1,161 1,188 1,161 1,182 2,907,300
2020/10/30 1,174 1,177 1,140 1,145 5,065,000
2020/10/29 1,167 1,182 1,163 1,173 2,840,300
2020/10/28 1,201 1,201 1,180 1,183 3,677,700
2020/10/27 1,233 1,233 1,210 1,213 2,665,700
2020/10/26 1,229 1,235 1,224 1,235 2,525,200
2020/10/23 1,219 1,232 1,214 1,229 2,249,900
2020/10/22 1,209 1,217 1,204 1,210 2,575,500
2020/10/21 1,213 1,227 1,207 1,221 2,254,900
2020/10/20 1,235 1,237 1,210 1,212 2,942,200
2020/10/19 1,227 1,238 1,227 1,234 2,223,700
2020/10/16 1,230 1,236 1,222 1,224 3,189,100
2020/10/15 1,235 1,248 1,229 1,245 2,674,300
2020/10/14 1,235 1,243 1,226 1,236 2,560,300
2020/10/13 1,258 1,259 1,243 1,250 2,710,800
2020/10/12 1,269 1,269 1,248 1,251 2,933,700
2020/10/09 1,274 1,276 1,251 1,261 3,609,300
2020/10/08 1,285 1,286 1,274 1,274 3,585,400
2020/10/07 1,279 1,286 1,272 1,280 2,529,600
2020/10/06 1,286 1,294 1,283 1,294 2,759,000
2020/10/05 1,269 1,287 1,267 1,277 3,250,700
2020/10/02 1,270 1,277 1,245 1,249 4,743,100
2020/09/30 1,287 1,287 1,259 1,259 4,379,000
2020/09/29 1,301 1,310 1,291 1,295 4,286,500
2020/09/28 1,320 1,332 1,309 1,332 6,639,400
2020/09/25 1,305 1,309 1,288 1,308 5,336,600
2020/09/24 1,310 1,312 1,299 1,303 3,885,600
2020/09/23 1,307 1,319 1,297 1,315 3,902,500
2020/09/18 1,319 1,326 1,310 1,312 6,060,000
2020/09/17 1,313 1,323 1,305 1,320 4,234,300
2020/09/16 1,330 1,330 1,318 1,318 3,156,900
2020/09/15 1,342 1,343 1,332 1,334 3,382,300
2020/09/14 1,342 1,348 1,329 1,346 3,195,700
2020/09/11 1,319 1,343 1,316 1,343 5,554,800
2020/09/10 1,341 1,345 1,325 1,339 5,493,600
2020/09/09 1,351 1,351 1,333 1,339 6,106,100
2020/09/08 1,392 1,393 1,364 1,372 4,640,300
2020/09/07 1,392 1,395 1,374 1,380 2,596,300
2020/09/04 1,375 1,391 1,366 1,383 3,890,500
2020/09/03 1,405 1,409 1,381 1,393 3,442,100
2020/09/02 1,429 1,430 1,392 1,394 4,638,100
2020/09/01 1,418 1,443 1,385 1,400 7,775,500
2020/08/31 1,335 1,409 1,326 1,375 16,212,300
2020/08/28 1,269 1,279 1,250 1,260 4,332,400
2020/08/27 1,264 1,265 1,254 1,257 3,253,400
2020/08/26 1,274 1,285 1,271 1,278 2,610,900
2020/08/25 1,280 1,290 1,277 1,286 4,317,600
2020/08/24 1,260 1,266 1,258 1,260 2,266,300
2020/08/21 1,256 1,274 1,255 1,265 2,938,700
2020/08/20 1,252 1,258 1,247 1,247 2,145,100
2020/08/19 1,251 1,261 1,248 1,257 1,867,000
2020/08/18 1,256 1,264 1,244 1,258 2,205,200
2020/08/17 1,277 1,278 1,259 1,259 2,115,500
2020/08/14 1,292 1,293 1,271 1,280 2,470,700
2020/08/13 1,308 1,308 1,290 1,292 3,976,900
2020/08/12 1,271 1,300 1,269 1,297 4,324,500
2020/08/11 1,240 1,270 1,240 1,268 4,850,300
2020/08/07 1,275 1,296 1,238 1,259 5,210,600
2020/08/06 1,265 1,284 1,256 1,279 2,344,100
2020/08/05 1,250 1,271 1,239 1,271 2,538,900
2020/08/04 1,222 1,261 1,220 1,258 4,117,900
2020/08/03 1,185 1,198 1,184 1,193 2,284,400
2020/07/31 1,204 1,204 1,169 1,170 4,211,000
2020/07/30 1,227 1,228 1,208 1,211 2,339,800
2020/07/29 1,224 1,231 1,220 1,227 2,499,700
2020/07/28 1,252 1,256 1,238 1,239 2,567,900
2020/07/27 1,252 1,254 1,239 1,253 3,064,600
2020/07/22 1,265 1,277 1,261 1,262 2,622,300
2020/07/21 1,286 1,287 1,256 1,264 3,623,000
2020/07/20 1,297 1,297 1,277 1,293 2,317,100
2020/07/17 1,294 1,300 1,281 1,287 2,503,800
2020/07/16 1,314 1,323 1,300 1,308 4,614,400
2020/07/15 1,281 1,312 1,279 1,298 4,756,100
2020/07/14 1,248 1,262 1,240 1,255 3,090,300
2020/07/13 1,230 1,255 1,224 1,252 3,756,900
2020/07/10 1,220 1,223 1,205 1,205 4,007,900
2020/07/09 1,238 1,241 1,225 1,228 2,964,600
2020/07/08 1,237 1,249 1,233 1,234 3,177,200
2020/07/07 1,254 1,254 1,237 1,244 2,787,400
2020/07/06 1,243 1,257 1,239 1,250 2,414,100
2020/07/03 1,258 1,258 1,228 1,237 1,956,700
2020/07/02 1,224 1,254 1,224 1,246 3,496,400
2020/07/01 1,245 1,247 1,228 1,234 4,029,600
2020/06/30 1,245 1,254 1,233 1,235 3,300,100
2020/06/29 1,233 1,238 1,219 1,219 3,524,500
2020/06/26 1,248 1,258 1,244 1,251 3,005,200
2020/06/25 1,255 1,259 1,234 1,236 3,880,700
2020/06/24 1,270 1,276 1,263 1,268 3,711,800
2020/06/23 1,270 1,289 1,264 1,272 2,952,400
2020/06/22 1,264 1,276 1,261 1,265 2,503,000
2020/06/19 1,280 1,282 1,260 1,270 6,396,100
2020/06/18 1,270 1,273 1,255 1,268 2,526,200
2020/06/17 1,287 1,290 1,267 1,276 2,641,400
2020/06/16 1,271 1,302 1,261 1,298 3,841,000
2020/06/15 1,270 1,275 1,238 1,238 3,103,600
2020/06/12 1,267 1,283 1,248 1,281 5,100,000
2020/06/11 1,301 1,312 1,289 1,290 4,417,000
2020/06/10 1,328 1,344 1,322 1,333 3,234,200
2020/06/09 1,365 1,367 1,335 1,348 3,865,800
2020/06/08 1,360 1,362 1,347 1,361 3,523,500
2020/06/05 1,325 1,336 1,313 1,335 3,486,500
2020/06/04 1,337 1,341 1,298 1,310 4,025,100
2020/06/03 1,336 1,338 1,314 1,321 3,477,600
2020/06/02 1,290 1,313 1,287 1,308 3,153,700
2020/06/01 1,273 1,283 1,264 1,279 3,450,500
2020/05/29 1,294 1,298 1,278 1,298 7,162,700
2020/05/28 1,296 1,312 1,282 1,299 5,328,000
2020/05/27 1,265 1,276 1,248 1,275 4,881,600
2020/05/26 1,228 1,245 1,223 1,242 3,608,500
2020/05/25 1,220 1,222 1,211 1,214 2,713,400
2020/05/22 1,239 1,241 1,202 1,203 3,002,100
2020/05/21 1,249 1,252 1,234 1,234 3,123,100
2020/05/20 1,244 1,255 1,239 1,248 3,225,400
2020/05/19 1,279 1,279 1,256 1,257 3,361,800
2020/05/18 1,239 1,247 1,230 1,240 3,539,300
2020/05/15 1,258 1,264 1,229 1,231 2,891,100
2020/05/14 1,257 1,262 1,228 1,229 3,621,400
2020/05/13 1,280 1,287 1,268 1,270 4,014,400
2020/05/12 1,315 1,316 1,286 1,294 3,743,900
2020/05/11 1,291 1,338 1,280 1,327 5,421,900
2020/05/08 1,215 1,302 1,195 1,292 9,557,000
2020/05/07 1,175 1,200 1,170 1,194 4,090,100
2020/05/01 1,216 1,221 1,190 1,196 4,191,900
2020/04/30 1,250 1,258 1,227 1,229 6,238,400
2020/04/28 1,224 1,227 1,207 1,216 2,813,700
2020/04/27 1,201 1,224 1,194 1,222 3,134,000
2020/04/24 1,181 1,193 1,176 1,190 4,391,700
2020/04/23 1,157 1,193 1,157 1,192 3,165,300
2020/04/22 1,150 1,160 1,137 1,151 3,539,300
2020/04/21 1,163 1,169 1,152 1,165 3,648,800
2020/04/20 1,183 1,189 1,174 1,178 3,105,200
2020/04/17 1,183 1,199 1,174 1,191 3,347,800
2020/04/16 1,181 1,184 1,166 1,175 3,921,500
2020/04/15 1,192 1,201 1,178 1,196 3,883,200
2020/04/14 1,194 1,207 1,186 1,202 3,527,500
2020/04/13 1,212 1,215 1,189 1,190 2,235,700
2020/04/10 1,213 1,226 1,181 1,226 4,151,400
2020/04/09 1,224 1,225 1,196 1,211 4,230,500
2020/04/08 1,191 1,204 1,159 1,204 5,552,000
2020/04/07 1,200 1,202 1,160 1,191 5,138,100
2020/04/06 1,130 1,181 1,115 1,172 5,701,500
2020/04/03 1,156 1,167 1,137 1,144 4,762,800
2020/04/02 1,165 1,177 1,150 1,161 4,534,500
2020/04/01 1,215 1,228 1,163 1,178 6,328,300
2020/03/31 1,269 1,273 1,230 1,239 5,511,900
2020/03/30 1,254 1,287 1,237 1,286 7,261,800
2020/03/27 1,338 1,339 1,293 1,334 9,344,200
2020/03/26 1,302 1,313 1,266 1,294 7,905,300
2020/03/25 1,310 1,349 1,304 1,347 7,833,400
2020/03/24 1,221 1,245 1,209 1,243 8,109,300
2020/03/23 1,176 1,201 1,156 1,199 8,655,000
2020/03/19 1,193 1,208 1,165 1,177 10,076,900
2020/03/18 1,180 1,218 1,165 1,175 9,302,900
2020/03/17 1,149 1,201 1,137 1,175 10,303,500
2020/03/16 1,208 1,218 1,166 1,171 11,352,600
2020/03/13 1,197 1,268 1,188 1,215 15,464,900
2020/03/12 1,340 1,349 1,293 1,311 8,217,800
2020/03/11 1,354 1,396 1,351 1,361 7,104,400
2020/03/10 1,334 1,366 1,292 1,357 9,640,300
2020/03/09 1,412 1,422 1,370 1,383 7,000,100
2020/03/06 1,478 1,482 1,455 1,459 5,546,400
2020/03/05 1,499 1,503 1,487 1,498 4,138,600
2020/03/04 1,493 1,496 1,482 1,483 5,132,600
2020/03/03 1,541 1,546 1,501 1,501 5,231,100
2020/03/02 1,511 1,536 1,493 1,524 6,564,500
2020/02/28 1,541 1,549 1,527 1,545 9,029,600
2020/02/27 1,585 1,591 1,569 1,577 5,976,100
2020/02/26 1,587 1,603 1,578 1,600 5,503,800
2020/02/25 1,579 1,613 1,574 1,602 6,738,800
2020/02/21 1,651 1,662 1,645 1,648 2,588,800
2020/02/20 1,651 1,664 1,647 1,650 3,094,800
2020/02/19 1,649 1,655 1,643 1,646 2,924,100
2020/02/18 1,666 1,672 1,647 1,648 3,828,400
2020/02/17 1,675 1,680 1,663 1,677 3,564,900
2020/02/14 1,680 1,686 1,670 1,685 3,959,300
2020/02/13 1,695 1,702 1,685 1,693 3,459,800
2020/02/12 1,701 1,709 1,685 1,688 4,305,600
2020/02/10 1,686 1,702 1,680 1,695 3,842,900
2020/02/07 1,689 1,710 1,670 1,701 6,401,600
2020/02/06 1,689 1,697 1,677 1,689 6,778,500
2020/02/05 1,668 1,670 1,656 1,667 4,335,100
2020/02/04 1,637 1,653 1,634 1,652 3,491,900
2020/02/03 1,612 1,644 1,610 1,639 4,509,900
2020/01/31 1,625 1,656 1,625 1,638 4,783,800
2020/01/30 1,641 1,642 1,619 1,623 4,052,100
2020/01/29 1,643 1,652 1,636 1,652 2,709,400
2020/01/28 1,632 1,644 1,619 1,639 4,857,100
2020/01/27 1,644 1,657 1,641 1,646 3,353,600
2020/01/24 1,663 1,669 1,659 1,665 2,413,500
2020/01/23 1,665 1,675 1,653 1,655 3,890,300
2020/01/22 1,655 1,669 1,655 1,668 3,131,600
2020/01/21 1,673 1,675 1,658 1,662 3,719,300
2020/01/20 1,649 1,660 1,645 1,660 2,764,500
2020/01/17 1,630 1,642 1,629 1,640 3,483,400
2020/01/16 1,622 1,629 1,613 1,628 3,209,600
2020/01/15 1,621 1,627 1,613 1,619 2,969,300
2020/01/14 1,606 1,624 1,606 1,624 4,745,500
2020/01/10 1,620 1,621 1,608 1,614 4,335,700
2020/01/09 1,616 1,620 1,608 1,614 3,720,200
2020/01/08 1,606 1,610 1,597 1,600 5,974,400
2020/01/07 1,611 1,628 1,608 1,625 3,765,600
2020/01/06 1,613 1,617 1,601 1,613 4,645,000

このページの先頭へ