1821 三井住友建設(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-21399400397398376,200398
2024-05-20396400395398454,400398
2024-05-17392394390393461,900393
2024-05-16401402391392979,500392
2024-05-15405405399401503,200401
2024-05-14402407401405463,800405
2024-05-13401410400404946,000404
2024-05-10404405397397607,400397
2024-05-09401403397401654,700401
2024-05-08406408401401403,800401
2024-05-07404406402404481,400404
2024-05-02405406403403235,400403
2024-05-01405407403405211,500405
2024-04-30410410405406427,300406
2024-04-26406408404407436,500407
2024-04-25408409405406342,700406
2024-04-24408413407409413,800409
2024-04-23405410405409335,300409
2024-04-22405407402404637,600404
2024-04-19403403395399956,900399
2024-04-18400406400403544,300403
2024-04-17405405399400914,700400
2024-04-16409410404405669,600405
2024-04-15412415409413539,900413
2024-04-12417420413413568,500413
2024-04-11414417413414455,400414
2024-04-10417420416418347,700418
2024-04-09420421417418409,200418
2024-04-08418422417420448,900420
2024-04-05414418411418402,000418
2024-04-04418418414415518,900415
2024-04-03414418413414625,400414
2024-04-02421422413417600,700417
2024-04-01430431420420535,100420
2024-03-29427433427430669,700430
2024-03-28424430423425689,000425
2024-03-274374414374371,230,600437
2024-03-26437438433436463,600436
2024-03-25445445437437874,900437
2024-03-22445448442445672,600445
2024-03-21441446441444746,300444
2024-03-19434439433438715,500438
2024-03-18437437432432434,300432
2024-03-15430437426435907,200435
2024-03-14425430423429457,700429
2024-03-13430432422422639,400422
2024-03-12433434425428683,000428
2024-03-11444444431434909,500434
2024-03-084284454274441,806,300444
2024-03-07430433426429615,800429
2024-03-06423431420430706,100430
2024-03-05420425415421702,100421
2024-03-04430431420421932,900421
2024-03-01430434430432725,600432
2024-02-29432435429433678,900433
2024-02-28428433428429569,100429
2024-02-27431432426427528,700427
2024-02-264294334264311,016,500431
2024-02-22429432423427648,700427
2024-02-21433435425427885,700427
2024-02-204414434284291,750,000429
2024-02-194214604214436,196,100443
2024-02-164004074004041,271,700404
2024-02-154004003933951,054,600395
2024-02-14398401395400974,200400
2024-02-133984013934011,350,500401
2024-02-093994013923941,636,300394
2024-02-084054073933982,675,900398
2024-02-07408415408413990,100413
2024-02-06412415408408766,800408
2024-02-05411413409409470,000409
2024-02-02409412408410409,500410
2024-02-01413413407408546,200408
2024-01-31410414408414567,000414
2024-01-30409411407407616,700407
2024-01-29405409404407465,400407
2024-01-26406407402403545,300403
2024-01-25404405401404329,300404
2024-01-24405406401403550,400403
2024-01-23408412406408630,600408
2024-01-22403409403409594,500409
2024-01-19404404400402534,100402
2024-01-18401404400402463,300402
2024-01-17406408400400792,600400
2024-01-16411411406406685,400406
2024-01-15410413408409766,700409
2024-01-12410410406409700,700409
2024-01-11410411406406634,800406
2024-01-10411411406407925,500407
2024-01-094104144074121,045,600412
2024-01-05406408404407852,700407
2024-01-044044074024041,029,900404

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