住友林業

1911

プライム/建設業/Sumitomo Forestry Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,436.0	1,477.5	1,436.0	1,462.5	+2.0	+0.14%	4,452,800
2026-03-12	1,463.5	1,467.0	1,431.0	1,460.5	-40.0	-2.67%	7,583,200
2026-03-11	1,507.5	1,520.0	1,497.0	1,500.5	+7.0	+0.47%	3,661,400
2026-03-10	1,484.5	1,506.0	1,468.0	1,493.5	+3.5	+0.23%	4,295,900
2026-03-09	1,448.0	1,490.5	1,441.5	1,490.0	-37.5	-2.45%	5,460,600
2026-03-06	1,518.0	1,543.5	1,506.0	1,527.5	-2.0	-0.13%	3,009,900
2026-03-05	1,582.0	1,585.0	1,522.0	1,529.5	-12.5	-0.81%	4,595,200
2026-03-04	1,540.0	1,545.5	1,509.0	1,542.0	-21.0	-1.34%	4,978,400
2026-03-03	1,597.0	1,616.5	1,550.5	1,563.0	-109.5	-6.55%	8,284,300
2026-03-02	1,649.0	1,674.5	1,642.0	1,672.5	-22.5	-1.33%	3,681,700
2026-02-27	1,690.0	1,706.0	1,670.0	1,695.0	+17.0	+1.01%	2,908,200
2026-02-26	1,653.0	1,689.5	1,653.0	1,678.0	+13.5	+0.81%	3,585,700
2026-02-25	1,670.0	1,690.0	1,643.0	1,664.5	-40.5	-2.38%	5,780,700
2026-02-24	1,735.5	1,748.0	1,695.0	1,705.0	-61.5	-3.48%	5,422,500
2026-02-20	1,750.0	1,776.0	1,705.0	1,766.5	-1.0	-0.06%	4,286,700
2026-02-19	1,799.5	1,803.5	1,757.5	1,767.5	-44.0	-2.43%	4,778,400
2026-02-18	1,760.0	1,874.5	1,757.0	1,811.5	+78.5	+4.53%	8,736,900
2026-02-17	1,691.5	1,746.0	1,665.0	1,733.0	+81.5	+4.93%	6,375,500
2026-02-16	1,721.0	1,747.5	1,623.0	1,651.5	-134.0	-7.50%	10,150,300
2026-02-13	1,800.0	1,828.0	1,750.0	1,785.5	-42.5	-2.32%	5,273,600
2026-02-12	1,805.0	1,833.5	1,802.0	1,828.0	+48.0	+2.70%	5,636,800
2026-02-10	1,756.5	1,780.0	1,739.5	1,780.0	+32.5	+1.86%	2,779,800
2026-02-09	1,798.0	1,798.0	1,740.0	1,747.5	-36.0	-2.02%	3,331,700
2026-02-06	1,755.0	1,785.5	1,728.0	1,783.5	+18.5	+1.05%	2,268,200
2026-02-05	1,750.0	1,785.5	1,744.5	1,765.0	+42.0	+2.44%	3,485,300
2026-02-04	1,684.5	1,727.0	1,677.5	1,723.0	+71.5	+4.33%	4,109,500
2026-02-03	1,648.0	1,662.5	1,641.5	1,651.5	+9.0	+0.55%	2,051,600
2026-02-02	1,690.0	1,693.0	1,642.5	1,642.5	-32.0	-1.91%	2,440,900
2026-01-30	1,645.0	1,677.0	1,633.0	1,674.5	+52.0	+3.20%	3,763,900
2026-01-29	1,619.0	1,632.0	1,600.5	1,622.5	-5.5	-0.34%	2,167,000
2026-01-28	1,618.5	1,679.5	1,618.0	1,628.0	-21.5	-1.30%	2,195,900
2026-01-27	1,628.0	1,656.0	1,619.5	1,649.5	-1.0	-0.06%	1,946,600
2026-01-26	1,658.5	1,666.0	1,636.0	1,650.5	-31.0	-1.84%	2,251,900
2026-01-23	1,694.0	1,707.5	1,680.5	1,681.5	-12.5	-0.74%	1,755,000
2026-01-22	1,663.5	1,705.0	1,662.0	1,694.0	+28.0	+1.68%	3,265,900
2026-01-21	1,660.0	1,692.5	1,659.5	1,666.0	-28.5	-1.68%	3,429,300
2026-01-20	1,715.5	1,722.5	1,678.0	1,694.5	-42.5	-2.45%	4,441,100
2026-01-19	1,764.0	1,773.0	1,735.0	1,737.0	-38.5	-2.17%	2,919,700
2026-01-16	1,760.0	1,778.5	1,750.0	1,775.5	+15.5	+0.88%	2,901,800
2026-01-15	1,700.0	1,766.0	1,694.0	1,760.0	+41.0	+2.39%	4,316,600
2026-01-14	1,700.5	1,748.5	1,697.0	1,719.0	+79.0	+4.82%	8,406,400
2026-01-13	1,630.0	1,641.5	1,611.0	1,640.0	+61.0	+3.86%	6,229,900
2026-01-09	1,561.0	1,590.0	1,549.5	1,579.0	+58.0	+3.81%	5,942,700
2026-01-08	1,540.0	1,540.0	1,501.5	1,521.0	-84.5	-5.26%	9,777,100
2026-01-07	1,603.0	1,615.0	1,599.0	1,605.5	-13.0	-0.80%	2,551,300
2026-01-06	1,591.0	1,628.5	1,591.0	1,618.5	+39.5	+2.50%	4,004,700
2026-01-05	1,600.0	1,608.0	1,570.0	1,579.0	-25.5	-1.59%	3,161,200
2025-12-30	1,602.0	1,612.5	1,595.5	1,604.5	+3.0	+0.19%	1,780,000
2025-12-29	1,589.0	1,611.0	1,581.5	1,601.5	-12.5	-0.77%	1,787,600
2025-12-26	1,635.0	1,635.0	1,607.5	1,614.0	-6.0	-0.37%	2,015,400
2025-12-25	1,620.0	1,631.5	1,616.0	1,620.0	+11.0	+0.68%	1,920,500
2025-12-24	1,598.0	1,614.0	1,597.0	1,609.0	+1.5	+0.09%	1,501,400
2025-12-23	1,596.0	1,607.5	1,593.0	1,607.5	+16.0	+1.01%	1,786,400
2025-12-22	1,585.0	1,595.5	1,581.0	1,591.5	+6.5	+0.41%	2,150,600
2025-12-19	1,585.0	1,593.0	1,577.0	1,585.0	-10.0	-0.63%	3,212,900
2025-12-18	1,552.0	1,608.0	1,546.0	1,595.0	+27.0	+1.72%	3,500,200
2025-12-17	1,587.0	1,589.5	1,558.0	1,568.0	-38.5	-2.40%	3,537,400
2025-12-16	1,624.0	1,624.5	1,601.5	1,606.5	-26.5	-1.62%	2,332,300
2025-12-15	1,620.0	1,637.0	1,613.5	1,633.0	+23.5	+1.46%	2,064,800
2025-12-12	1,599.0	1,615.0	1,589.0	1,609.5	+34.5	+2.19%	2,805,600
2025-12-11	1,610.0	1,624.0	1,575.0	1,575.0	-4.0	-0.25%	2,231,000
2025-12-10	1,592.5	1,601.0	1,577.5	1,579.0	-16.0	-1.00%	3,341,600
2025-12-09	1,604.0	1,609.5	1,583.0	1,595.0	-21.0	-1.30%	2,758,800
2025-12-08	1,607.5	1,616.5	1,587.0	1,616.0	+1.0	+0.06%	1,937,600
2025-12-05	1,640.0	1,642.5	1,611.0	1,615.0	-37.0	-2.24%	2,697,800
2025-12-04	1,634.0	1,652.5	1,623.5	1,652.0	+30.5	+1.88%	2,448,000
2025-12-03	1,600.0	1,637.5	1,595.5	1,621.5	+3.0	+0.19%	2,343,000
2025-12-02	1,620.5	1,622.0	1,602.0	1,618.5	-2.0	-0.12%	1,794,300
2025-12-01	1,650.5	1,651.0	1,608.5	1,620.5	-39.5	-2.38%	2,616,600
2025-11-28	1,657.0	1,674.0	1,652.0	1,660.0	+4.0	+0.24%	1,668,900
2025-11-27	1,686.5	1,686.5	1,642.0	1,656.0	-14.0	-0.84%	2,181,400
2025-11-26	1,659.0	1,690.0	1,596.5	1,670.0	+110.5	+7.09%	7,365,400
2025-11-25	1,550.0	1,571.0	1,527.0	1,559.5	+16.5	+1.07%	2,948,300
2025-11-21	1,516.0	1,553.0	1,515.0	1,543.0	+23.5	+1.55%	3,224,500
2025-11-20	1,550.5	1,551.0	1,516.0	1,519.5	-20.0	-1.30%	3,834,900
2025-11-19	1,580.0	1,582.0	1,528.5	1,539.5	-40.0	-2.53%	3,596,900
2025-11-18	1,575.0	1,584.0	1,564.5	1,579.5	-27.5	-1.71%	3,271,000
2025-11-17	1,598.0	1,610.0	1,587.0	1,607.0	-12.0	-0.74%	1,540,000
2025-11-14	1,600.0	1,636.5	1,591.0	1,619.0	+6.5	+0.40%	2,627,600
2025-11-13	1,620.5	1,640.0	1,606.5	1,612.5	-13.5	-0.83%	2,312,100
2025-11-12	1,615.5	1,639.0	1,613.0	1,626.0	+1.5	+0.09%	2,628,200
2025-11-11	1,600.0	1,628.0	1,590.5	1,624.5	+15.5	+0.96%	2,853,000
2025-11-10	1,609.0	1,612.0	1,586.0	1,609.0	+7.0	+0.44%	2,154,300
2025-11-07	1,584.5	1,607.5	1,575.0	1,602.0	+24.0	+1.52%	2,726,400
2025-11-06	1,569.0	1,599.0	1,565.0	1,578.0	+9.5	+0.61%	1,893,700
2025-11-05	1,572.5	1,587.5	1,553.5	1,568.5	+4.0	+0.26%	2,942,500
2025-11-04	1,594.5	1,599.0	1,550.5	1,564.5	-43.0	-2.67%	5,021,100
2025-10-31	1,628.0	1,640.0	1,580.5	1,607.5	-21.0	-1.29%	4,354,900
2025-10-30	1,624.5	1,631.5	1,594.5	1,628.5	-31.5	-1.90%	5,010,100
2025-10-29	1,735.0	1,738.0	1,653.0	1,660.0	-81.5	-4.68%	4,369,900
2025-10-28	1,783.5	1,784.5	1,741.5	1,741.5	-42.0	-2.35%	1,577,700
2025-10-27	1,790.0	1,795.0	1,774.5	1,783.5	+7.0	+0.39%	1,649,600
2025-10-24	1,781.5	1,790.5	1,766.5	1,776.5	-16.5	-0.92%	1,563,000
2025-10-23	1,751.0	1,793.0	1,745.5	1,793.0	+42.0	+2.40%	2,592,400
2025-10-22	1,700.0	1,766.0	1,695.5	1,751.0	+52.5	+3.09%	3,503,000
2025-10-21	1,694.0	1,702.0	1,686.0	1,698.5	+5.0	+0.30%	1,590,300
2025-10-20	1,697.5	1,697.5	1,645.0	1,693.5	+36.0	+2.17%	2,846,500
2025-10-17	1,678.0	1,690.0	1,655.5	1,657.5	-18.5	-1.10%	3,069,600
2025-10-16	1,700.0	1,705.0	1,667.5	1,676.0	-12.5	-0.74%	1,865,000
2025-10-15	1,671.0	1,696.5	1,662.0	1,688.5	+54.0	+3.30%	2,436,600
2025-10-14	1,642.5	1,671.5	1,623.5	1,634.5	-48.0	-2.85%	3,158,900
2025-10-10	1,723.5	1,725.0	1,682.5	1,682.5	-80.0	-4.54%	3,526,400
2025-10-09	1,742.0	1,763.0	1,738.5	1,762.5	+21.5	+1.23%	1,891,300
2025-10-08	1,760.0	1,783.0	1,741.0	1,741.0	-28.5	-1.61%	2,515,500
2025-10-07	1,778.5	1,781.0	1,749.0	1,769.5	-15.5	-0.87%	2,493,500
2025-10-06	1,795.0	1,802.0	1,764.5	1,785.0	+51.0	+2.94%	2,967,600
2025-10-03	1,704.5	1,738.5	1,704.0	1,734.0	+10.0	+0.58%	1,397,900
2025-10-02	1,721.0	1,727.0	1,704.0	1,724.0	+20.0	+1.17%	2,008,600
2025-10-01	1,743.5	1,743.5	1,697.0	1,704.0	-57.5	-3.26%	2,856,700
2025-09-30	1,756.0	1,766.0	1,737.0	1,761.5	-5.0	-0.28%	2,672,300
2025-09-29	1,780.0	1,780.5	1,751.0	1,766.5	-4.0	-0.23%	2,592,500
2025-09-26	1,763.5	1,781.5	1,757.0	1,770.5	-7.5	-0.42%	3,222,700
2025-09-25	1,772.0	1,796.5	1,760.0	1,778.0	+57.5	+3.34%	4,779,200
2025-09-24	1,766.5	1,767.5	1,715.0	1,720.5	-24.0	-1.38%	2,492,400
2025-09-22	1,741.5	1,760.5	1,739.5	1,744.5	-13.5	-0.77%	2,898,400
2025-09-19	1,778.0	1,790.0	1,726.0	1,758.0	-22.0	-1.24%	4,716,500
2025-09-18	1,819.0	1,820.0	1,773.5	1,780.0	-26.0	-1.44%	3,345,300
2025-09-17	1,799.5	1,814.0	1,778.5	1,806.0	-8.5	-0.47%	3,136,500
2025-09-16	1,801.0	1,824.0	1,778.5	1,814.5	+5.0	+0.28%	3,770,900
2025-09-12	1,772.0	1,831.5	1,761.0	1,809.5	—	—	5,260,600

直近120営業日分を表示