住友電設
1949プライム/建設業/SUMITOMO DENSETSU 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | 9,710.0 | 9,740.0 | 9,710.0 | 9,710.0 | +10.0 | +0.10% | 149,400 |
| 2025-12-17 | 9,690.0 | 9,720.0 | 9,680.0 | 9,700.0 | +20.0 | +0.21% | 68,000 |
| 2025-12-16 | 9,680.0 | 9,690.0 | 9,680.0 | 9,680.0 | -10.0 | -0.10% | 16,600 |
| 2025-12-15 | 9,720.0 | 9,740.0 | 9,670.0 | 9,690.0 | -50.0 | -0.51% | 69,200 |
| 2025-12-05 | 9,740.0 | 9,750.0 | 9,730.0 | 9,740.0 | 0.0 | 0.00% | 132,000 |
| 2025-12-04 | 9,730.0 | 9,740.0 | 9,730.0 | 9,740.0 | +10.0 | +0.10% | 88,900 |
| 2025-12-03 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | 0.0 | 0.00% | 77,800 |
| 2025-12-02 | 9,730.0 | 9,740.0 | 9,730.0 | 9,730.0 | 0.0 | 0.00% | 54,600 |
| 2025-12-01 | 9,740.0 | 9,740.0 | 9,730.0 | 9,730.0 | -3224951038.0 | -100.00% | 55,300 |
| 2024-02-06 | 3,209,229,056.0 | 3,245,936,128.0 | 3,183,010,048.0 | 3,224,960,768.0 | -10487552.0 | -0.32% | — |
| 2024-02-05 | 3,214,472,960.0 | 3,319,349,760.0 | 3,214,472,960.0 | 3,235,448,320.0 | +47194624.0 | +1.48% | — |
| 2024-02-02 | 3,183,010,048.0 | 3,251,179,776.0 | 3,151,546,880.0 | 3,188,253,696.0 | +10487552.0 | +0.33% | — |
| 2024-02-01 | 3,177,766,144.0 | 3,224,960,768.0 | 3,134,766,592.0 | 3,177,766,144.0 | -36706816.0 | -1.14% | — |
| 2024-01-31 | 3,062,401,792.0 | 3,214,472,960.0 | 3,062,401,792.0 | 3,214,472,960.0 | +165705216.0 | +5.44% | — |
| 2024-01-30 | 3,039,328,768.0 | 3,054,011,648.0 | 3,024,646,144.0 | 3,048,767,744.0 | +17829120.0 | +0.59% | — |
| 2024-01-29 | 3,005,768,192.0 | 3,033,036,288.0 | 2,996,329,216.0 | 3,030,938,624.0 | +46145792.0 | +1.55% | — |
| 2024-01-26 | 2,992,134,144.0 | 2,999,475,712.0 | 2,971,158,784.0 | 2,984,792,832.0 | +4195072.0 | +0.14% | — |
| 2024-01-25 | 2,955,427,328.0 | 2,995,280,640.0 | 2,954,378,496.0 | 2,980,597,760.0 | +26219264.0 | +0.89% | — |
| 2024-01-24 | 3,033,036,288.0 | 3,033,036,288.0 | 2,938,647,040.0 | 2,954,378,496.0 | -78657792.0 | -2.59% | — |
| 2024-01-23 | 3,025,694,720.0 | 3,058,206,720.0 | 3,016,256,000.0 | 3,033,036,288.0 | +23073024.0 | +0.77% | — |
| 2024-01-22 | 2,976,402,688.0 | 3,009,963,264.0 | 2,976,402,688.0 | 3,009,963,264.0 | +55584768.0 | +1.88% | — |
| 2024-01-19 | 2,964,866,304.0 | 2,971,158,784.0 | 2,933,403,136.0 | 2,954,378,496.0 | -3146496.0 | -0.11% | — |
| 2024-01-18 | 2,938,647,040.0 | 2,959,622,400.0 | 2,936,549,632.0 | 2,957,524,992.0 | +12585216.0 | +0.43% | — |
| 2024-01-17 | 2,954,378,496.0 | 2,975,353,856.0 | 2,943,890,944.0 | 2,944,939,776.0 | -9438720.0 | -0.32% | — |
| 2024-01-16 | 2,969,061,376.0 | 2,985,841,664.0 | 2,949,134,848.0 | 2,954,378,496.0 | +19926528.0 | +0.68% | — |
| 2024-01-15 | 2,941,793,280.0 | 2,944,939,776.0 | 2,933,403,136.0 | 2,934,451,968.0 | +6292480.0 | +0.21% | — |
| 2024-01-12 | 2,945,988,352.0 | 2,956,476,160.0 | 2,916,622,848.0 | 2,928,159,488.0 | -1048576.0 | -0.04% | — |
| 2024-01-11 | 2,933,403,136.0 | 2,938,647,040.0 | 2,916,622,848.0 | 2,929,208,064.0 | +3146240.0 | +0.11% | — |
| 2024-01-10 | 2,936,549,632.0 | 2,939,695,872.0 | 2,910,330,368.0 | 2,926,061,824.0 | +10487552.0 | +0.36% | — |
| 2024-01-09 | 2,947,037,184.0 | 2,956,476,160.0 | 2,913,476,608.0 | 2,915,574,272.0 | +2097664.0 | +0.07% | — |
| 2024-01-05 | 2,917,671,680.0 | 2,947,037,184.0 | 2,899,842,560.0 | 2,913,476,608.0 | -4195072.0 | -0.14% | — |
| 2024-01-04 | 2,892,501,248.0 | 2,917,671,680.0 | 2,879,916,032.0 | 2,917,671,680.0 | +41950720.0 | +1.46% | — |
| 2023-12-29 | 2,839,014,144.0 | 2,875,720,960.0 | 2,830,624,000.0 | 2,875,720,960.0 | +59779584.0 | +2.12% | — |
| 2023-12-28 | 2,778,185,728.0 | 2,815,941,376.0 | 2,771,892,992.0 | 2,815,941,376.0 | +19926784.0 | +0.71% | — |
| 2023-12-27 | 2,767,697,920.0 | 2,797,063,424.0 | 2,738,332,416.0 | 2,796,014,592.0 | +69218560.0 | +2.54% | — |
| 2023-12-26 | 2,729,942,272.0 | 2,729,942,272.0 | 2,719,454,720.0 | 2,726,796,032.0 | +3146240.0 | +0.12% | — |
| 2023-12-25 | 2,767,697,920.0 | 2,767,697,920.0 | 2,723,649,792.0 | 2,723,649,792.0 | -6292480.0 | -0.23% | — |
| 2023-12-22 | 2,693,235,456.0 | 2,736,235,008.0 | 2,684,845,312.0 | 2,729,942,272.0 | +36706816.0 | +1.36% | — |
| 2023-12-21 | 2,726,796,032.0 | 2,726,796,032.0 | 2,686,942,720.0 | 2,693,235,456.0 | -54535936.0 | -1.98% | — |
| 2023-12-20 | 2,767,697,920.0 | 2,798,112,256.0 | 2,743,576,320.0 | 2,747,771,392.0 | -24121600.0 | -0.87% | — |
| 2023-12-19 | 2,789,722,112.0 | 2,801,258,496.0 | 2,759,307,776.0 | 2,771,892,992.0 | -15731456.0 | -0.56% | — |
| 2023-12-18 | 2,806,502,400.0 | 2,818,038,784.0 | 2,738,332,416.0 | 2,787,624,448.0 | -4195072.0 | -0.15% | — |
| 2023-12-15 | 2,751,966,464.0 | 2,801,258,496.0 | 2,721,552,128.0 | 2,791,819,520.0 | +39853056.0 | +1.45% | — |
| 2023-12-14 | 2,674,357,504.0 | 2,751,966,464.0 | 2,674,357,504.0 | 2,751,966,464.0 | +79706368.0 | +2.98% | — |
| 2023-12-13 | 2,663,869,952.0 | 2,680,650,240.0 | 2,643,943,424.0 | 2,672,260,096.0 | +31462912.0 | +1.19% | — |
| 2023-12-12 | 2,633,455,616.0 | 2,662,821,120.0 | 2,633,455,616.0 | 2,640,797,184.0 | -7341312.0 | -0.28% | — |
| 2023-12-11 | 2,636,602,112.0 | 2,651,284,736.0 | 2,611,431,680.0 | 2,648,138,496.0 | +63974912.0 | +2.48% | — |
| 2023-12-08 | 2,600,943,872.0 | 2,619,821,824.0 | 2,568,432,128.0 | 2,584,163,584.0 | -48243456.0 | -1.83% | — |
| 2023-12-07 | 2,648,138,496.0 | 2,659,674,880.0 | 2,628,211,968.0 | 2,632,407,040.0 | -46145536.0 | -1.72% | — |
| 2023-12-06 | 2,670,162,432.0 | 2,700,576,768.0 | 2,663,869,952.0 | 2,678,552,576.0 | +19926528.0 | +0.75% | — |
| 2023-12-05 | 2,658,626,048.0 | 2,696,381,696.0 | 2,655,479,808.0 | 2,658,626,048.0 | -28316672.0 | -1.05% | — |
| 2023-12-04 | 2,693,235,456.0 | 2,704,771,840.0 | 2,679,601,408.0 | 2,686,942,720.0 | -13634048.0 | -0.50% | — |
| 2023-12-01 | 2,721,552,128.0 | 2,721,552,128.0 | 2,694,284,288.0 | 2,700,576,768.0 | +18877696.0 | +0.70% | — |
| 2023-11-30 | 2,687,991,552.0 | 2,699,527,936.0 | 2,661,772,544.0 | 2,681,699,072.0 | -12585216.0 | -0.47% | — |
| 2023-11-29 | 2,700,576,768.0 | 2,713,161,984.0 | 2,679,601,408.0 | 2,694,284,288.0 | -13633792.0 | -0.50% | — |
| 2023-11-28 | 2,720,503,296.0 | 2,732,039,936.0 | 2,696,381,696.0 | 2,707,918,080.0 | -12585216.0 | -0.46% | — |
| 2023-11-27 | 2,714,210,816.0 | 2,720,503,296.0 | 2,682,747,648.0 | 2,720,503,296.0 | +23072768.0 | +0.86% | — |
| 2023-11-24 | 2,695,332,864.0 | 2,698,479,360.0 | 2,683,796,480.0 | 2,697,430,528.0 | +13634048.0 | +0.51% | — |
| 2023-11-22 | 2,658,626,048.0 | 2,701,625,600.0 | 2,655,479,808.0 | 2,683,796,480.0 | +17828864.0 | +0.67% | — |
| 2023-11-21 | 2,649,187,328.0 | 2,670,162,432.0 | 2,631,358,208.0 | 2,665,967,616.0 | +15731712.0 | +0.59% | — |
| 2023-11-20 | 2,687,991,552.0 | 2,694,284,288.0 | 2,650,235,904.0 | 2,650,235,904.0 | -45096960.0 | -1.67% | — |
| 2023-11-17 | 2,646,040,832.0 | 2,695,332,864.0 | 2,642,894,592.0 | 2,695,332,864.0 | +49292032.0 | +1.86% | — |
| 2023-11-16 | 2,674,357,504.0 | 2,674,357,504.0 | 2,630,309,376.0 | 2,646,040,832.0 | -24121600.0 | -0.90% | — |
| 2023-11-15 | 2,697,430,528.0 | 2,697,430,528.0 | 2,663,869,952.0 | 2,670,162,432.0 | 0.0 | 0.00% | — |
| 2023-11-14 | 2,705,820,672.0 | 2,705,820,672.0 | 2,663,869,952.0 | 2,670,162,432.0 | -35658240.0 | -1.32% | — |
| 2023-11-13 | 2,657,577,472.0 | 2,708,966,912.0 | 2,657,577,472.0 | 2,705,820,672.0 | +33560576.0 | +1.26% | — |
| 2023-11-10 | 2,663,869,952.0 | 2,680,650,240.0 | 2,648,138,496.0 | 2,672,260,096.0 | +8390144.0 | +0.31% | — |
| 2023-11-09 | 2,657,577,472.0 | 2,663,869,952.0 | 2,632,407,040.0 | 2,663,869,952.0 | +23072768.0 | +0.87% | — |
| 2023-11-08 | 2,654,430,976.0 | 2,663,869,952.0 | 2,618,772,992.0 | 2,640,797,184.0 | -26219008.0 | -0.98% | — |
| 2023-11-07 | 2,668,065,024.0 | 2,724,698,368.0 | 2,658,626,048.0 | 2,667,016,192.0 | +103827968.0 | +4.05% | — |
| 2023-11-06 | 2,767,697,920.0 | 2,767,697,920.0 | 2,563,188,224.0 | 2,563,188,224.0 | -166754048.0 | -6.11% | — |
| 2023-11-02 | 2,778,185,728.0 | 2,781,331,968.0 | 2,722,600,960.0 | 2,729,942,272.0 | -36706816.0 | -1.33% | — |
| 2023-11-01 | 2,814,892,544.0 | 2,824,331,520.0 | 2,747,771,392.0 | 2,766,649,088.0 | +4195072.0 | +0.15% | — |
| 2023-10-31 | 2,722,600,960.0 | 2,780,283,136.0 | 2,722,600,960.0 | 2,762,454,016.0 | +9438720.0 | +0.34% | — |
| 2023-10-30 | 2,780,283,136.0 | 2,780,283,136.0 | 2,724,698,368.0 | 2,753,015,296.0 | -40901888.0 | -1.46% | — |
| 2023-10-27 | 2,770,844,160.0 | 2,796,014,592.0 | 2,770,844,160.0 | 2,793,917,184.0 | +27268096.0 | +0.99% | — |
| 2023-10-26 | 2,783,429,376.0 | 2,783,429,376.0 | 2,744,625,152.0 | 2,766,649,088.0 | -16780288.0 | -0.60% | — |
| 2023-10-25 | 2,783,429,376.0 | 2,801,258,496.0 | 2,773,990,656.0 | 2,783,429,376.0 | -1048832.0 | -0.04% | — |
| 2023-10-24 | 2,812,794,880.0 | 2,812,794,880.0 | 2,759,307,776.0 | 2,784,478,208.0 | -15731456.0 | -0.56% | — |
| 2023-10-23 | 2,843,209,216.0 | 2,849,501,952.0 | 2,800,209,664.0 | 2,800,209,664.0 | -42999552.0 | -1.51% | — |
| 2023-10-20 | 2,824,331,520.0 | 2,857,892,096.0 | 2,824,331,520.0 | 2,843,209,216.0 | +25170432.0 | +0.89% | — |
| 2023-10-19 | 2,779,234,304.0 | 2,827,477,760.0 | 2,779,234,304.0 | 2,818,038,784.0 | +8390144.0 | +0.30% | — |
| 2023-10-18 | 2,818,038,784.0 | 2,818,038,784.0 | 2,781,331,968.0 | 2,809,648,640.0 | +27267840.0 | +0.98% | — |
| 2023-10-17 | 2,789,722,112.0 | 2,814,892,544.0 | 2,771,892,992.0 | 2,782,380,800.0 | +5243904.0 | +0.19% | — |
| 2023-10-16 | 2,779,234,304.0 | 2,799,161,088.0 | 2,758,258,944.0 | 2,777,136,896.0 | -13634048.0 | -0.49% | — |
| 2023-10-13 | 2,831,672,832.0 | 2,837,965,312.0 | 2,787,624,448.0 | 2,790,770,944.0 | -65023488.0 | -2.28% | — |
| 2023-10-12 | 2,852,648,192.0 | 2,865,233,408.0 | 2,839,014,144.0 | 2,855,794,432.0 | +6292480.0 | +0.22% | — |
| 2023-10-11 | 2,891,452,416.0 | 2,892,501,248.0 | 2,842,160,384.0 | 2,849,501,952.0 | -39853056.0 | -1.38% | — |
| 2023-10-10 | 2,892,501,248.0 | 2,906,135,296.0 | 2,864,184,576.0 | 2,889,355,008.0 | +33560576.0 | +1.18% | — |
| 2023-10-06 | 2,842,160,384.0 | 2,879,916,032.0 | 2,842,160,384.0 | 2,855,794,432.0 | +22024192.0 | +0.78% | — |
| 2023-10-05 | 2,796,014,592.0 | 2,835,867,904.0 | 2,796,014,592.0 | 2,833,770,240.0 | +33560576.0 | +1.20% | — |
| 2023-10-04 | 2,804,404,736.0 | 2,823,282,688.0 | 2,779,234,304.0 | 2,800,209,664.0 | -26219264.0 | -0.93% | — |
| 2023-10-03 | 2,889,355,008.0 | 2,889,355,008.0 | 2,825,380,096.0 | 2,826,428,928.0 | -72365056.0 | -2.50% | — |
| 2023-10-02 | 2,920,817,920.0 | 2,975,353,856.0 | 2,895,647,488.0 | 2,898,793,984.0 | -10487552.0 | -0.36% | — |
| 2023-09-29 | 2,940,744,704.0 | 2,940,744,704.0 | 2,901,940,224.0 | 2,909,281,536.0 | -16780288.0 | -0.57% | — |
| 2023-09-28 | 2,935,500,800.0 | 2,966,963,712.0 | 2,909,281,536.0 | 2,926,061,824.0 | -52438528.0 | -1.76% | — |
| 2023-09-27 | 2,937,598,208.0 | 2,980,597,760.0 | 2,922,915,584.0 | 2,978,500,352.0 | +20975360.0 | +0.71% | — |
| 2023-09-26 | 2,975,353,856.0 | 2,975,353,856.0 | 2,950,183,424.0 | 2,957,524,992.0 | -17828864.0 | -0.60% | — |
| 2023-09-25 | 2,977,451,520.0 | 2,982,695,424.0 | 2,951,232,256.0 | 2,975,353,856.0 | +13633792.0 | +0.46% | — |
| 2023-09-22 | 2,970,110,208.0 | 2,977,451,520.0 | 2,939,695,872.0 | 2,961,720,064.0 | -31462912.0 | -1.05% | — |
| 2023-09-21 | 3,008,914,432.0 | 3,018,353,408.0 | 2,988,987,904.0 | 2,993,182,976.0 | -22024192.0 | -0.73% | — |
| 2023-09-20 | 3,051,913,984.0 | 3,054,011,648.0 | 3,009,963,264.0 | 3,015,207,168.0 | -30414336.0 | -1.00% | — |
| 2023-09-19 | 3,015,207,168.0 | 3,048,767,744.0 | 3,013,109,504.0 | 3,045,621,504.0 | +8390144.0 | +0.28% | — |
| 2023-09-15 | 3,019,402,240.0 | 3,049,816,576.0 | 3,016,256,000.0 | 3,037,231,360.0 | +38804480.0 | +1.29% | — |
| 2023-09-14 | 2,983,744,000.0 | 3,004,719,360.0 | 2,968,012,544.0 | 2,998,426,880.0 | +19926528.0 | +0.67% | — |
| 2023-09-13 | 3,012,060,928.0 | 3,017,304,576.0 | 2,978,500,352.0 | 2,978,500,352.0 | -33560576.0 | -1.11% | — |
| 2023-09-12 | 2,993,182,976.0 | 3,017,304,576.0 | 2,993,182,976.0 | 3,012,060,928.0 | +17829120.0 | +0.60% | — |
| 2023-09-11 | 3,033,036,288.0 | 3,033,036,288.0 | 2,970,110,208.0 | 2,994,231,808.0 | -9438976.0 | -0.31% | — |
| 2023-09-08 | 3,028,841,216.0 | 3,056,109,056.0 | 3,000,524,288.0 | 3,003,670,784.0 | -46145792.0 | -1.51% | — |
| 2023-09-07 | 3,062,401,792.0 | 3,082,328,320.0 | 3,049,816,576.0 | 3,049,816,576.0 | -22023936.0 | -0.72% | — |
| 2023-09-06 | 3,041,426,432.0 | 3,080,230,656.0 | 3,041,426,432.0 | 3,071,840,512.0 | +30414080.0 | +1.00% | — |
| 2023-09-05 | 3,056,109,056.0 | 3,070,791,936.0 | 3,026,743,552.0 | 3,041,426,432.0 | -19926528.0 | -0.65% | — |
| 2023-09-04 | 3,044,572,672.0 | 3,068,694,272.0 | 3,044,572,672.0 | 3,061,352,960.0 | +13634048.0 | +0.45% | — |
| 2023-09-01 | 3,028,841,216.0 | 3,060,304,128.0 | 3,026,743,552.0 | 3,047,718,912.0 | +6292480.0 | +0.21% | — |
| 2023-08-31 | 3,019,402,240.0 | 3,051,913,984.0 | 3,019,402,240.0 | 3,041,426,432.0 | +22024192.0 | +0.73% | — |
| 2023-08-30 | 3,048,767,744.0 | 3,052,962,816.0 | 3,011,012,096.0 | 3,019,402,240.0 | -29365504.0 | -0.96% | — |
| 2023-08-29 | 3,078,133,248.0 | 3,078,133,248.0 | 3,040,377,600.0 | 3,048,767,744.0 | -20975360.0 | -0.68% | — |
| 2023-08-28 | 3,039,328,768.0 | 3,070,791,936.0 | 3,021,499,648.0 | 3,069,743,104.0 | +61877248.0 | +2.06% | — |
| 2023-08-25 | 3,029,889,792.0 | 3,030,938,624.0 | 2,999,475,712.0 | 3,007,865,856.0 | -37755648.0 | -1.24% | — |
| 2023-08-24 | 3,043,523,840.0 | 3,057,157,888.0 | 3,041,426,432.0 | 3,045,621,504.0 | — | — | — |
直近120営業日分を表示