住友金属鉱山(5713)の株価時系列情報
住友金属鉱山(5713)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,110 | 5,211 | 5,075 | 5,127 | 2,697,800 |
| 2024/04/18 | 5,112 | 5,134 | 5,033 | 5,088 | 1,564,800 |
| 2024/04/17 | 5,194 | 5,208 | 5,028 | 5,080 | 3,115,900 |
| 2024/04/16 | 5,458 | 5,473 | 5,182 | 5,209 | 3,427,500 |
| 2024/04/15 | 5,398 | 5,479 | 5,339 | 5,443 | 3,654,900 |
| 2024/04/12 | 5,350 | 5,383 | 5,212 | 5,311 | 2,209,400 |
| 2024/04/11 | 5,348 | 5,399 | 5,318 | 5,360 | 1,590,000 |
| 2024/04/10 | 5,350 | 5,399 | 5,275 | 5,336 | 2,302,900 |
| 2024/04/09 | 5,102 | 5,287 | 5,081 | 5,287 | 3,036,300 |
| 2024/04/08 | 5,085 | 5,132 | 5,030 | 5,045 | 1,846,200 |
| 2024/04/05 | 4,998 | 5,124 | 4,971 | 5,059 | 3,191,800 |
| 2024/04/04 | 5,000 | 5,190 | 5,000 | 5,091 | 4,662,100 |
| 2024/04/03 | 4,798 | 4,857 | 4,763 | 4,829 | 3,161,500 |
| 2024/04/02 | 4,685 | 4,825 | 4,624 | 4,767 | 3,469,200 |
| 2024/04/01 | 4,622 | 4,710 | 4,552 | 4,592 | 3,115,800 |
| 2024/03/29 | 4,510 | 4,649 | 4,494 | 4,587 | 2,591,700 |
| 2024/03/28 | 4,418 | 4,483 | 4,406 | 4,483 | 1,327,300 |
| 2024/03/27 | 4,418 | 4,472 | 4,399 | 4,437 | 1,403,500 |
| 2024/03/26 | 4,494 | 4,515 | 4,425 | 4,425 | 1,460,800 |
| 2024/03/25 | 4,595 | 4,595 | 4,470 | 4,476 | 1,515,900 |
| 2024/03/22 | 4,629 | 4,660 | 4,560 | 4,611 | 2,048,800 |
| 2024/03/21 | 4,497 | 4,625 | 4,497 | 4,619 | 2,865,800 |
| 2024/03/19 | 4,420 | 4,477 | 4,401 | 4,456 | 1,955,300 |
| 2024/03/18 | 4,421 | 4,448 | 4,371 | 4,409 | 2,082,800 |
| 2024/03/15 | 4,280 | 4,419 | 4,270 | 4,388 | 3,616,900 |
| 2024/03/14 | 4,248 | 4,380 | 4,220 | 4,335 | 6,021,200 |
| 2024/03/13 | 4,020 | 4,104 | 4,013 | 4,063 | 1,983,100 |
| 2024/03/12 | 4,000 | 4,012 | 3,959 | 4,003 | 1,691,000 |
| 2024/03/11 | 4,037 | 4,038 | 3,960 | 4,002 | 1,733,100 |
| 2024/03/08 | 3,987 | 4,087 | 3,963 | 4,052 | 2,539,200 |
| 2024/03/07 | 3,958 | 4,072 | 3,958 | 4,004 | 2,201,200 |
| 2024/03/06 | 3,964 | 3,996 | 3,951 | 3,968 | 1,309,000 |
| 2024/03/05 | 4,000 | 4,009 | 3,959 | 3,973 | 1,650,700 |
| 2024/03/04 | 3,968 | 4,032 | 3,951 | 3,961 | 1,382,400 |
| 2024/03/01 | 3,915 | 4,011 | 3,912 | 3,961 | 2,192,300 |
| 2024/02/29 | 3,950 | 3,953 | 3,873 | 3,904 | 3,889,000 |
| 2024/02/28 | 4,026 | 4,035 | 3,970 | 4,001 | 1,693,500 |
| 2024/02/27 | 4,023 | 4,046 | 3,998 | 4,021 | 1,232,600 |
| 2024/02/26 | 4,094 | 4,114 | 4,036 | 4,036 | 1,683,500 |
| 2024/02/22 | 4,108 | 4,124 | 4,067 | 4,094 | 1,191,300 |
| 2024/02/21 | 4,109 | 4,114 | 4,058 | 4,108 | 1,378,300 |
| 2024/02/20 | 4,091 | 4,164 | 4,045 | 4,153 | 1,935,700 |
| 2024/02/19 | 4,066 | 4,125 | 4,040 | 4,105 | 1,266,300 |
| 2024/02/16 | 4,018 | 4,059 | 4,005 | 4,053 | 1,481,100 |
| 2024/02/15 | 4,043 | 4,043 | 3,901 | 3,974 | 1,891,500 |
| 2024/02/14 | 4,041 | 4,051 | 4,006 | 4,026 | 1,513,300 |
| 2024/02/13 | 4,028 | 4,090 | 3,988 | 4,078 | 1,906,100 |
| 2024/02/09 | 4,039 | 4,040 | 3,936 | 4,010 | 1,632,000 |
| 2024/02/08 | 3,980 | 4,014 | 3,940 | 3,987 | 1,845,000 |
| 2024/02/07 | 3,986 | 4,011 | 3,975 | 4,004 | 1,230,100 |
| 2024/02/06 | 4,050 | 4,058 | 3,980 | 3,984 | 2,311,900 |
| 2024/02/05 | 4,084 | 4,109 | 4,065 | 4,089 | 893,300 |
| 2024/02/02 | 4,065 | 4,154 | 4,064 | 4,064 | 1,399,100 |
| 2024/02/01 | 4,060 | 4,090 | 4,049 | 4,058 | 1,128,800 |
| 2024/01/31 | 4,099 | 4,101 | 4,063 | 4,101 | 888,400 |
| 2024/01/30 | 4,147 | 4,151 | 4,091 | 4,099 | 690,000 |
| 2024/01/29 | 4,040 | 4,125 | 4,036 | 4,124 | 1,367,900 |
| 2024/01/26 | 4,130 | 4,149 | 4,065 | 4,101 | 971,200 |
| 2024/01/25 | 4,116 | 4,145 | 4,090 | 4,138 | 989,600 |
| 2024/01/24 | 4,070 | 4,097 | 4,051 | 4,090 | 1,036,300 |
| 2024/01/23 | 4,094 | 4,136 | 4,052 | 4,071 | 1,403,900 |
| 2024/01/22 | 4,050 | 4,080 | 4,034 | 4,073 | 1,372,900 |
| 2024/01/19 | 4,100 | 4,124 | 4,067 | 4,071 | 1,397,400 |
| 2024/01/18 | 4,050 | 4,110 | 4,042 | 4,042 | 1,899,800 |
| 2024/01/17 | 4,159 | 4,189 | 4,089 | 4,089 | 1,924,500 |
| 2024/01/16 | 4,269 | 4,273 | 4,156 | 4,156 | 1,493,600 |
| 2024/01/15 | 4,239 | 4,287 | 4,209 | 4,258 | 912,900 |
| 2024/01/12 | 4,296 | 4,298 | 4,222 | 4,240 | 1,213,100 |
| 2024/01/11 | 4,199 | 4,267 | 4,194 | 4,244 | 1,484,000 |
| 2024/01/10 | 4,163 | 4,213 | 4,140 | 4,189 | 1,294,600 |
| 2024/01/09 | 4,248 | 4,271 | 4,176 | 4,213 | 1,312,500 |
| 2024/01/05 | 4,246 | 4,304 | 4,242 | 4,262 | 951,300 |
| 2024/01/04 | 4,205 | 4,281 | 4,152 | 4,275 | 1,088,800 |
| 2023/12/29 | 4,253 | 4,273 | 4,219 | 4,246 | 851,500 |
| 2023/12/28 | 4,229 | 4,309 | 4,209 | 4,297 | 608,500 |
| 2023/12/27 | 4,200 | 4,252 | 4,190 | 4,229 | 868,300 |
| 2023/12/26 | 4,167 | 4,199 | 4,160 | 4,187 | 659,500 |
| 2023/12/25 | 4,251 | 4,258 | 4,179 | 4,181 | 428,600 |
| 2023/12/22 | 4,229 | 4,259 | 4,211 | 4,232 | 594,400 |
| 2023/12/21 | 4,261 | 4,294 | 4,227 | 4,239 | 751,300 |
| 2023/12/20 | 4,283 | 4,333 | 4,275 | 4,279 | 1,181,100 |
| 2023/12/19 | 4,195 | 4,260 | 4,141 | 4,260 | 982,500 |
| 2023/12/18 | 4,250 | 4,253 | 4,210 | 4,236 | 947,400 |
| 2023/12/15 | 4,088 | 4,264 | 4,076 | 4,238 | 2,599,200 |
| 2023/12/14 | 4,066 | 4,073 | 4,004 | 4,042 | 1,114,000 |
| 2023/12/13 | 4,078 | 4,091 | 4,027 | 4,041 | 1,260,700 |
| 2023/12/12 | 4,140 | 4,140 | 4,091 | 4,104 | 785,000 |
| 2023/12/11 | 4,130 | 4,162 | 4,068 | 4,094 | 1,283,800 |
| 2023/12/08 | 4,117 | 4,117 | 4,045 | 4,081 | 1,575,800 |
| 2023/12/07 | 4,150 | 4,173 | 4,114 | 4,134 | 1,289,700 |
| 2023/12/06 | 4,175 | 4,229 | 4,155 | 4,217 | 1,156,000 |
| 2023/12/05 | 4,235 | 4,273 | 4,206 | 4,206 | 1,115,100 |
| 2023/12/04 | 4,290 | 4,352 | 4,244 | 4,278 | 1,090,100 |
| 2023/12/01 | 4,304 | 4,315 | 4,260 | 4,274 | 875,200 |
| 2023/11/30 | 4,285 | 4,299 | 4,231 | 4,292 | 2,331,000 |
| 2023/11/29 | 4,327 | 4,327 | 4,282 | 4,290 | 909,200 |
| 2023/11/28 | 4,315 | 4,348 | 4,265 | 4,285 | 1,031,400 |
| 2023/11/27 | 4,470 | 4,470 | 4,304 | 4,322 | 1,700,800 |
| 2023/11/24 | 4,500 | 4,531 | 4,460 | 4,492 | 1,049,800 |
| 2023/11/22 | 4,420 | 4,531 | 4,407 | 4,482 | 1,603,400 |
| 2023/11/21 | 4,410 | 4,457 | 4,396 | 4,420 | 1,302,300 |
| 2023/11/20 | 4,436 | 4,452 | 4,363 | 4,365 | 1,187,200 |
| 2023/11/17 | 4,390 | 4,444 | 4,376 | 4,437 | 1,551,900 |
| 2023/11/16 | 4,410 | 4,410 | 4,307 | 4,373 | 1,191,700 |
| 2023/11/15 | 4,312 | 4,412 | 4,302 | 4,388 | 1,981,400 |
| 2023/11/14 | 4,205 | 4,281 | 4,205 | 4,242 | 1,295,800 |
| 2023/11/13 | 4,195 | 4,222 | 4,140 | 4,177 | 1,124,100 |
| 2023/11/10 | 4,178 | 4,236 | 4,138 | 4,190 | 1,204,900 |
| 2023/11/09 | 4,035 | 4,182 | 4,022 | 4,174 | 2,206,000 |
| 2023/11/08 | 4,241 | 4,258 | 4,135 | 4,173 | 2,056,300 |
| 2023/11/07 | 4,311 | 4,346 | 4,276 | 4,337 | 1,533,400 |
| 2023/11/06 | 4,333 | 4,356 | 4,284 | 4,356 | 1,373,700 |
| 2023/11/02 | 4,320 | 4,321 | 4,260 | 4,266 | 1,032,400 |
| 2023/11/01 | 4,260 | 4,337 | 4,260 | 4,301 | 1,393,500 |
| 2023/10/31 | 4,150 | 4,234 | 4,150 | 4,216 | 1,653,500 |
| 2023/10/30 | 4,180 | 4,186 | 4,114 | 4,147 | 1,077,000 |
| 2023/10/27 | 4,117 | 4,167 | 4,103 | 4,165 | 849,100 |
| 2023/10/26 | 4,071 | 4,120 | 4,041 | 4,063 | 875,200 |
| 2023/10/25 | 4,139 | 4,160 | 4,106 | 4,117 | 815,000 |
| 2023/10/24 | 4,050 | 4,117 | 4,004 | 4,110 | 1,388,100 |
| 2023/10/23 | 4,120 | 4,125 | 4,057 | 4,064 | 1,036,900 |
| 2023/10/20 | 4,152 | 4,171 | 4,116 | 4,138 | 1,119,700 |
| 2023/10/19 | 4,198 | 4,212 | 4,145 | 4,162 | 912,300 |
| 2023/10/18 | 4,300 | 4,318 | 4,240 | 4,252 | 744,100 |
| 2023/10/17 | 4,285 | 4,325 | 4,247 | 4,262 | 872,500 |
| 2023/10/16 | 4,280 | 4,385 | 4,277 | 4,288 | 1,393,400 |
| 2023/10/13 | 4,272 | 4,316 | 4,250 | 4,280 | 1,231,300 |
| 2023/10/12 | 4,222 | 4,330 | 4,222 | 4,322 | 1,136,000 |
| 2023/10/11 | 4,224 | 4,277 | 4,207 | 4,215 | 916,900 |
| 2023/10/10 | 4,251 | 4,265 | 4,217 | 4,223 | 1,252,000 |
| 2023/10/06 | 4,141 | 4,171 | 4,103 | 4,136 | 846,400 |
| 2023/10/05 | 4,108 | 4,160 | 4,057 | 4,152 | 1,225,400 |
| 2023/10/04 | 4,162 | 4,165 | 4,102 | 4,119 | 1,483,300 |
| 2023/10/03 | 4,337 | 4,351 | 4,215 | 4,232 | 1,949,000 |
| 2023/10/02 | 4,415 | 4,483 | 4,363 | 4,366 | 1,192,700 |
| 2023/09/29 | 4,484 | 4,486 | 4,367 | 4,399 | 1,709,400 |
| 2023/09/28 | 4,458 | 4,523 | 4,426 | 4,434 | 1,342,400 |
| 2023/09/27 | 4,520 | 4,550 | 4,494 | 4,525 | 1,395,600 |
| 2023/09/26 | 4,630 | 4,630 | 4,552 | 4,554 | 1,105,500 |
| 2023/09/25 | 4,672 | 4,672 | 4,593 | 4,597 | 813,600 |
| 2023/09/22 | 4,641 | 4,663 | 4,581 | 4,612 | 1,423,700 |
| 2023/09/21 | 4,717 | 4,816 | 4,665 | 4,686 | 1,641,100 |
| 2023/09/20 | 4,747 | 4,769 | 4,644 | 4,665 | 1,047,200 |
| 2023/09/19 | 4,650 | 4,756 | 4,637 | 4,748 | 1,262,400 |
| 2023/09/15 | 4,707 | 4,734 | 4,643 | 4,670 | 1,997,500 |
| 2023/09/14 | 4,650 | 4,704 | 4,640 | 4,687 | 1,513,000 |
| 2023/09/13 | 4,505 | 4,605 | 4,502 | 4,596 | 1,327,200 |
| 2023/09/12 | 4,520 | 4,553 | 4,506 | 4,528 | 804,500 |
| 2023/09/11 | 4,480 | 4,489 | 4,432 | 4,457 | 759,600 |
| 2023/09/08 | 4,536 | 4,555 | 4,434 | 4,438 | 1,618,800 |
| 2023/09/07 | 4,626 | 4,669 | 4,568 | 4,568 | 993,400 |
| 2023/09/06 | 4,644 | 4,717 | 4,644 | 4,679 | 914,900 |
| 2023/09/05 | 4,683 | 4,683 | 4,610 | 4,659 | 838,300 |
| 2023/09/04 | 4,617 | 4,679 | 4,603 | 4,679 | 1,181,300 |
| 2023/09/01 | 4,500 | 4,597 | 4,491 | 4,565 | 1,190,600 |
| 2023/08/31 | 4,539 | 4,557 | 4,511 | 4,520 | 1,708,900 |
| 2023/08/30 | 4,585 | 4,593 | 4,528 | 4,539 | 814,900 |
| 2023/08/29 | 4,544 | 4,574 | 4,522 | 4,549 | 735,600 |
| 2023/08/28 | 4,478 | 4,548 | 4,475 | 4,521 | 717,500 |
| 2023/08/25 | 4,447 | 4,471 | 4,430 | 4,469 | 796,300 |
| 2023/08/24 | 4,507 | 4,527 | 4,460 | 4,512 | 1,009,500 |
| 2023/08/23 | 4,350 | 4,518 | 4,349 | 4,512 | 1,570,900 |
| 2023/08/22 | 4,333 | 4,378 | 4,321 | 4,378 | 945,400 |
| 2023/08/21 | 4,342 | 4,363 | 4,308 | 4,338 | 790,800 |
| 2023/08/18 | 4,308 | 4,362 | 4,287 | 4,362 | 1,375,100 |
| 2023/08/17 | 4,297 | 4,313 | 4,220 | 4,307 | 1,369,600 |
| 2023/08/16 | 4,372 | 4,372 | 4,305 | 4,310 | 1,308,600 |
| 2023/08/15 | 4,475 | 4,493 | 4,436 | 4,436 | 1,278,400 |
| 2023/08/14 | 4,565 | 4,581 | 4,481 | 4,504 | 1,464,400 |
| 2023/08/10 | 4,541 | 4,574 | 4,458 | 4,568 | 2,018,600 |
| 2023/08/09 | 4,630 | 4,670 | 4,550 | 4,550 | 1,603,100 |
| 2023/08/08 | 4,732 | 4,764 | 4,600 | 4,611 | 2,370,700 |
| 2023/08/07 | 4,710 | 4,750 | 4,678 | 4,747 | 1,374,900 |
| 2023/08/04 | 4,758 | 4,763 | 4,700 | 4,723 | 1,503,800 |
| 2023/08/03 | 4,782 | 4,815 | 4,760 | 4,770 | 1,338,500 |
| 2023/08/02 | 4,871 | 4,949 | 4,849 | 4,887 | 865,800 |
| 2023/08/01 | 4,951 | 5,000 | 4,931 | 4,941 | 1,074,000 |
| 2023/07/31 | 4,924 | 4,932 | 4,882 | 4,914 | 1,102,700 |
| 2023/07/28 | 4,809 | 4,900 | 4,780 | 4,892 | 1,594,400 |
| 2023/07/27 | 4,868 | 4,935 | 4,857 | 4,918 | 939,000 |
| 2023/07/26 | 4,926 | 4,928 | 4,871 | 4,898 | 1,015,000 |
| 2023/07/25 | 4,806 | 4,931 | 4,797 | 4,917 | 1,635,300 |
| 2023/07/24 | 4,745 | 4,793 | 4,727 | 4,752 | 1,072,200 |
| 2023/07/21 | 4,750 | 4,755 | 4,703 | 4,723 | 1,093,200 |
| 2023/07/20 | 4,773 | 4,781 | 4,709 | 4,733 | 991,000 |
| 2023/07/19 | 4,774 | 4,813 | 4,737 | 4,771 | 1,152,400 |
| 2023/07/18 | 4,774 | 4,801 | 4,733 | 4,743 | 1,154,400 |
| 2023/07/14 | 4,834 | 4,854 | 4,788 | 4,795 | 1,324,300 |
| 2023/07/13 | 4,735 | 4,830 | 4,727 | 4,753 | 1,716,300 |
| 2023/07/12 | 4,740 | 4,749 | 4,648 | 4,665 | 994,600 |
| 2023/07/11 | 4,630 | 4,716 | 4,611 | 4,700 | 1,547,000 |
| 2023/07/10 | 4,647 | 4,664 | 4,564 | 4,581 | 1,215,700 |
| 2023/07/07 | 4,600 | 4,630 | 4,573 | 4,577 | 1,270,400 |
| 2023/07/06 | 4,700 | 4,702 | 4,654 | 4,660 | 1,282,800 |
| 2023/07/05 | 4,765 | 4,787 | 4,730 | 4,780 | 1,003,300 |
| 2023/07/04 | 4,702 | 4,767 | 4,700 | 4,750 | 1,364,000 |
| 2023/07/03 | 4,645 | 4,706 | 4,644 | 4,683 | 1,345,900 |
| 2023/06/30 | 4,625 | 4,644 | 4,592 | 4,631 | 1,126,100 |
| 2023/06/29 | 4,622 | 4,664 | 4,618 | 4,630 | 1,094,700 |
| 2023/06/28 | 4,557 | 4,675 | 4,557 | 4,671 | 1,175,200 |