1821 三井住友建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 415 | 418 | 414 | 416 | 372,500 | 416 |
| 2025-01-23 | 416 | 419 | 414 | 416 | 435,000 | 416 |
| 2025-01-22 | 414 | 421 | 411 | 419 | 842,700 | 419 |
| 2025-01-21 | 407 | 416 | 405 | 414 | 1,543,800 | 414 |
| 2025-01-20 | 395 | 399 | 394 | 396 | 313,000 | 396 |
| 2025-01-17 | 395 | 397 | 393 | 396 | 453,600 | 396 |
| 2025-01-16 | 403 | 404 | 396 | 397 | 619,900 | 397 |
| 2025-01-15 | 404 | 405 | 400 | 404 | 360,100 | 404 |
| 2025-01-14 | 407 | 407 | 401 | 405 | 482,400 | 405 |
| 2025-01-10 | 407 | 408 | 403 | 407 | 451,000 | 407 |
| 2025-01-09 | 407 | 411 | 405 | 409 | 484,800 | 409 |
| 2025-01-08 | 408 | 410 | 405 | 407 | 444,100 | 407 |
| 2025-01-07 | 408 | 410 | 406 | 407 | 577,700 | 407 |
| 2025-01-06 | 415 | 418 | 410 | 412 | 532,700 | 412 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2005-09-05]1株→0.1株 [2001-08-06]1株→0.5株 [1989-03-28]1株→1.1株