暗号資産
FISCO BTC Index
7/26 2:29:12
17,184,483
1949 東証プライム 建設業
住友電設
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,470.0 | 3,700.0 | 3,470.0 | 3,615.0 | 122,700 | 3,615.0 |
| 2024/9/3 | 3,595.0 | 3,625.0 | 3,565.0 | 3,595.0 | 40,700 | 3,595.0 |
| 2024/9/2 | 3,625.0 | 3,625.0 | 3,540.0 | 3,590.0 | 38,300 | 3,590.0 |
| 2024/8/30 | 3,500.0 | 3,625.0 | 3,460.0 | 3,575.0 | 97,600 | 3,575.0 |
| 2024/8/29 | 3,475.0 | 3,495.0 | 3,420.0 | 3,455.0 | 93,200 | 3,455.0 |
| 2024/8/28 | 3,500.0 | 3,500.0 | 3,440.0 | 3,480.0 | 39,600 | 3,480.0 |
| 2024/8/27 | 3,480.0 | 3,540.0 | 3,430.0 | 3,515.0 | 51,000 | 3,515.0 |
| 2024/8/26 | 3,545.0 | 3,560.0 | 3,480.0 | 3,490.0 | 40,600 | 3,490.0 |
| 2024/8/23 | 3,510.0 | 3,550.0 | 3,500.0 | 3,545.0 | 33,600 | 3,545.0 |
| 2024/8/22 | 3,585.0 | 3,585.0 | 3,500.0 | 3,530.0 | 26,900 | 3,530.0 |
| 2024/8/21 | 3,550.0 | 3,575.0 | 3,515.0 | 3,550.0 | 32,200 | 3,550.0 |
| 2024/8/20 | 3,550.0 | 3,615.0 | 3,550.0 | 3,590.0 | 36,100 | 3,590.0 |
| 2024/8/19 | 3,635.0 | 3,635.0 | 3,535.0 | 3,550.0 | 43,200 | 3,550.0 |
| 2024/8/16 | 3,600.0 | 3,635.0 | 3,565.0 | 3,635.0 | 48,800 | 3,635.0 |
| 2024/8/15 | 3,560.0 | 3,605.0 | 3,530.0 | 3,585.0 | 66,200 | 3,585.0 |
| 2024/8/14 | 3,560.0 | 3,615.0 | 3,445.0 | 3,555.0 | 83,000 | 3,555.0 |
| 2024/8/13 | 3,590.0 | 3,630.0 | 3,535.0 | 3,555.0 | 55,900 | 3,555.0 |
| 2024/8/9 | 3,615.0 | 3,655.0 | 3,500.0 | 3,565.0 | 93,100 | 3,565.0 |
| 2024/8/8 | 3,575.0 | 3,615.0 | 3,460.0 | 3,545.0 | 62,900 | 3,545.0 |
| 2024/8/7 | 3,465.0 | 3,725.0 | 3,410.0 | 3,615.0 | 131,400 | 3,615.0 |