住友商事(8053)の株価時系列情報
住友商事(8053)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 |
---|---|---|---|---|---|
2024/03/28 | 3,652 | 3,673 | 3,611 | 3,630 | 4,056,400 |
2024/03/27 | 3,719 | 3,752 | 3,707 | 3,726 | 4,890,100 |
2024/03/26 | 3,695 | 3,711 | 3,673 | 3,697 | 2,925,200 |
2024/03/25 | 3,735 | 3,736 | 3,692 | 3,695 | 3,317,600 |
2024/03/22 | 3,749 | 3,766 | 3,705 | 3,734 | 3,804,500 |
2024/03/21 | 3,634 | 3,721 | 3,630 | 3,721 | 5,631,000 |
2024/03/19 | 3,540 | 3,586 | 3,518 | 3,585 | 3,010,800 |
2024/03/18 | 3,563 | 3,580 | 3,538 | 3,541 | 2,974,600 |
2024/03/15 | 3,447 | 3,534 | 3,440 | 3,523 | 6,139,300 |
2024/03/14 | 3,400 | 3,432 | 3,377 | 3,432 | 2,969,600 |
2024/03/13 | 3,453 | 3,467 | 3,363 | 3,379 | 3,155,200 |
2024/03/12 | 3,408 | 3,409 | 3,329 | 3,408 | 4,727,200 |
2024/03/11 | 3,545 | 3,546 | 3,414 | 3,462 | 4,974,900 |
2024/03/08 | 3,574 | 3,617 | 3,552 | 3,587 | 3,425,000 |
2024/03/07 | 3,600 | 3,632 | 3,568 | 3,581 | 2,985,800 |
2024/03/06 | 3,579 | 3,589 | 3,545 | 3,587 | 2,670,200 |
2024/03/05 | 3,538 | 3,584 | 3,516 | 3,582 | 2,780,100 |
2024/03/04 | 3,580 | 3,580 | 3,533 | 3,543 | 2,345,600 |
2024/03/01 | 3,518 | 3,562 | 3,512 | 3,553 | 3,075,800 |
2024/02/29 | 3,546 | 3,553 | 3,468 | 3,507 | 5,376,800 |
2024/02/28 | 3,558 | 3,573 | 3,517 | 3,528 | 4,056,600 |
2024/02/27 | 3,613 | 3,625 | 3,554 | 3,557 | 4,074,400 |
2024/02/26 | 3,647 | 3,659 | 3,602 | 3,613 | 3,698,700 |
2024/02/22 | 3,584 | 3,605 | 3,568 | 3,605 | 3,082,500 |
2024/02/21 | 3,589 | 3,620 | 3,537 | 3,554 | 2,998,400 |
2024/02/20 | 3,647 | 3,647 | 3,561 | 3,569 | 2,864,100 |
2024/02/19 | 3,549 | 3,610 | 3,546 | 3,605 | 3,382,700 |
2024/02/16 | 3,492 | 3,562 | 3,490 | 3,521 | 4,950,300 |
2024/02/15 | 3,486 | 3,503 | 3,427 | 3,455 | 3,506,400 |
2024/02/14 | 3,416 | 3,439 | 3,393 | 3,435 | 3,404,400 |
2024/02/13 | 3,370 | 3,434 | 3,358 | 3,434 | 5,045,700 |
2024/02/09 | 3,358 | 3,359 | 3,313 | 3,323 | 3,928,300 |
2024/02/08 | 3,357 | 3,369 | 3,316 | 3,358 | 3,316,400 |
2024/02/07 | 3,302 | 3,358 | 3,287 | 3,357 | 4,049,300 |
2024/02/06 | 3,325 | 3,348 | 3,309 | 3,322 | 3,947,800 |
2024/02/05 | 3,400 | 3,404 | 3,292 | 3,308 | 6,295,600 |
2024/02/02 | 3,394 | 3,398 | 3,349 | 3,359 | 3,345,300 |
2024/02/01 | 3,385 | 3,415 | 3,372 | 3,393 | 2,954,300 |
2024/01/31 | 3,359 | 3,415 | 3,349 | 3,415 | 3,337,700 |
2024/01/30 | 3,373 | 3,377 | 3,344 | 3,346 | 2,213,500 |
2024/01/29 | 3,329 | 3,385 | 3,323 | 3,384 | 3,215,700 |
2024/01/26 | 3,338 | 3,338 | 3,295 | 3,297 | 2,979,800 |
2024/01/25 | 3,333 | 3,365 | 3,323 | 3,348 | 2,510,300 |
2024/01/24 | 3,384 | 3,384 | 3,312 | 3,316 | 3,193,600 |
2024/01/23 | 3,391 | 3,427 | 3,347 | 3,356 | 2,914,000 |
2024/01/22 | 3,364 | 3,384 | 3,339 | 3,384 | 2,751,700 |
2024/01/19 | 3,374 | 3,379 | 3,326 | 3,344 | 2,534,500 |
2024/01/18 | 3,348 | 3,373 | 3,308 | 3,312 | 2,699,900 |
2024/01/17 | 3,334 | 3,423 | 3,318 | 3,330 | 5,263,500 |
2024/01/16 | 3,348 | 3,355 | 3,319 | 3,322 | 2,370,300 |
2024/01/15 | 3,288 | 3,380 | 3,277 | 3,357 | 3,806,200 |
2024/01/12 | 3,289 | 3,319 | 3,266 | 3,289 | 4,976,300 |
2024/01/11 | 3,224 | 3,278 | 3,218 | 3,256 | 4,434,800 |
2024/01/10 | 3,161 | 3,199 | 3,153 | 3,189 | 3,423,600 |
2024/01/09 | 3,188 | 3,199 | 3,120 | 3,132 | 2,767,100 |
2024/01/05 | 3,146 | 3,171 | 3,142 | 3,147 | 3,380,500 |
2024/01/04 | 3,060 | 3,142 | 3,035 | 3,136 | 3,308,400 |
2023/12/29 | 3,095 | 3,118 | 3,063 | 3,076 | 2,423,600 |
2023/12/28 | 3,079 | 3,095 | 3,068 | 3,086 | 1,575,300 |
2023/12/27 | 3,069 | 3,093 | 3,067 | 3,092 | 2,515,200 |
2023/12/26 | 3,045 | 3,055 | 3,033 | 3,052 | 1,738,200 |
2023/12/25 | 3,071 | 3,073 | 3,038 | 3,044 | 989,800 |
2023/12/22 | 3,037 | 3,061 | 3,031 | 3,055 | 1,859,900 |
2023/12/21 | 3,032 | 3,040 | 3,018 | 3,036 | 2,174,700 |
2023/12/20 | 3,066 | 3,079 | 3,051 | 3,061 | 2,455,200 |
2023/12/19 | 2,991 | 3,054 | 2,976 | 3,045 | 3,588,000 |
2023/12/18 | 2,990 | 3,011 | 2,967 | 3,009 | 2,521,100 |
2023/12/15 | 3,048 | 3,049 | 3,005 | 3,011 | 3,533,400 |
2023/12/14 | 3,050 | 3,050 | 2,996 | 3,006 | 3,512,400 |
2023/12/13 | 3,100 | 3,100 | 3,065 | 3,081 | 1,831,900 |
2023/12/12 | 3,129 | 3,131 | 3,081 | 3,088 | 2,091,000 |
2023/12/11 | 3,091 | 3,120 | 3,076 | 3,117 | 3,006,300 |
2023/12/08 | 3,073 | 3,082 | 3,032 | 3,050 | 4,600,100 |
2023/12/07 | 3,141 | 3,148 | 3,103 | 3,108 | 2,771,500 |
2023/12/06 | 3,100 | 3,170 | 3,099 | 3,160 | 2,764,100 |
2023/12/05 | 3,110 | 3,134 | 3,105 | 3,107 | 2,550,600 |
2023/12/04 | 3,134 | 3,154 | 3,109 | 3,133 | 2,228,200 |
2023/12/01 | 3,140 | 3,174 | 3,140 | 3,164 | 3,075,400 |
2023/11/30 | 3,110 | 3,117 | 3,069 | 3,100 | 6,750,400 |
2023/11/29 | 3,154 | 3,174 | 3,123 | 3,128 | 1,942,600 |
2023/11/28 | 3,154 | 3,187 | 3,150 | 3,178 | 2,314,700 |
2023/11/27 | 3,185 | 3,188 | 3,142 | 3,148 | 1,995,900 |
2023/11/24 | 3,190 | 3,194 | 3,167 | 3,170 | 1,906,500 |
2023/11/22 | 3,145 | 3,189 | 3,137 | 3,154 | 2,128,600 |
2023/11/21 | 3,190 | 3,192 | 3,137 | 3,152 | 2,585,600 |
2023/11/20 | 3,248 | 3,255 | 3,194 | 3,199 | 2,955,300 |
2023/11/17 | 3,208 | 3,252 | 3,198 | 3,245 | 2,479,100 |
2023/11/16 | 3,250 | 3,276 | 3,201 | 3,223 | 3,193,900 |
2023/11/15 | 3,297 | 3,308 | 3,253 | 3,253 | 3,729,600 |
2023/11/14 | 3,270 | 3,311 | 3,253 | 3,253 | 3,177,000 |
2023/11/13 | 3,299 | 3,307 | 3,220 | 3,223 | 3,712,600 |
2023/11/10 | 3,180 | 3,270 | 3,180 | 3,267 | 5,717,400 |
2023/11/09 | 3,153 | 3,212 | 3,133 | 3,207 | 3,687,400 |
2023/11/08 | 3,207 | 3,207 | 3,096 | 3,136 | 5,024,200 |
2023/11/07 | 3,192 | 3,224 | 3,181 | 3,207 | 6,102,000 |
2023/11/06 | 3,100 | 3,200 | 3,100 | 3,199 | 8,472,500 |
2023/11/02 | 3,050 | 3,082 | 2,972 | 3,060 | 7,879,300 |
2023/11/01 | 3,010 | 3,048 | 2,996 | 3,010 | 4,378,800 |
2023/10/31 | 2,948 | 2,950 | 2,864 | 2,939 | 6,944,300 |
2023/10/30 | 2,959 | 2,965 | 2,925 | 2,949 | 2,732,200 |
2023/10/27 | 2,956 | 2,993 | 2,944 | 2,989 | 2,569,700 |
2023/10/26 | 2,925 | 2,953 | 2,911 | 2,936 | 2,594,500 |
2023/10/25 | 2,943 | 2,983 | 2,938 | 2,952 | 2,036,200 |
2023/10/24 | 2,920 | 2,936 | 2,852 | 2,912 | 3,039,800 |
2023/10/23 | 2,923 | 2,941 | 2,902 | 2,902 | 2,189,500 |
2023/10/20 | 2,910 | 2,971 | 2,906 | 2,951 | 2,494,400 |
2023/10/19 | 2,950 | 2,965 | 2,927 | 2,939 | 2,654,700 |
2023/10/18 | 3,019 | 3,033 | 2,989 | 2,998 | 3,251,100 |
2023/10/17 | 3,024 | 3,026 | 2,981 | 3,001 | 3,616,800 |
2023/10/16 | 3,003 | 3,027 | 2,982 | 2,997 | 2,879,100 |
2023/10/13 | 3,000 | 3,025 | 2,979 | 3,005 | 3,455,700 |
2023/10/12 | 2,975 | 3,037 | 2,972 | 3,033 | 4,564,000 |
2023/10/11 | 2,970 | 2,994 | 2,948 | 2,970 | 4,649,000 |
2023/10/10 | 2,925 | 2,971 | 2,917 | 2,965 | 5,111,100 |
2023/10/06 | 2,840 | 2,883 | 2,828 | 2,846 | 4,446,700 |
2023/10/05 | 2,786 | 2,820 | 2,739 | 2,811 | 5,559,600 |
2023/10/04 | 2,852 | 2,852 | 2,749 | 2,761 | 7,520,600 |
2023/10/03 | 2,944 | 2,944 | 2,894 | 2,913 | 4,662,900 |
2023/10/02 | 2,997 | 3,033 | 2,963 | 2,965 | 5,011,100 |
2023/09/29 | 3,054 | 3,073 | 2,974 | 2,984 | 7,664,200 |
2023/09/28 | 3,090 | 3,130 | 3,068 | 3,080 | 4,609,800 |
2023/09/27 | 3,146 | 3,151 | 3,104 | 3,151 | 5,562,200 |
2023/09/26 | 3,180 | 3,180 | 3,148 | 3,159 | 3,644,900 |
2023/09/25 | 3,191 | 3,193 | 3,156 | 3,169 | 2,749,900 |
2023/09/22 | 3,170 | 3,178 | 3,132 | 3,159 | 4,699,000 |
2023/09/21 | 3,200 | 3,227 | 3,195 | 3,200 | 3,680,700 |
2023/09/20 | 3,233 | 3,236 | 3,187 | 3,198 | 4,441,300 |
2023/09/19 | 3,155 | 3,219 | 3,142 | 3,216 | 4,951,800 |
2023/09/15 | 3,145 | 3,175 | 3,135 | 3,159 | 7,069,000 |
2023/09/14 | 3,082 | 3,119 | 3,077 | 3,112 | 4,220,300 |
2023/09/13 | 3,074 | 3,093 | 3,062 | 3,083 | 2,523,700 |
2023/09/12 | 3,108 | 3,109 | 3,060 | 3,066 | 3,270,300 |
2023/09/11 | 3,092 | 3,104 | 3,077 | 3,096 | 3,197,700 |
2023/09/08 | 3,077 | 3,093 | 3,063 | 3,064 | 4,837,600 |
2023/09/07 | 3,121 | 3,149 | 3,111 | 3,111 | 3,978,800 |
2023/09/06 | 3,113 | 3,128 | 3,102 | 3,124 | 3,791,800 |
2023/09/05 | 3,095 | 3,105 | 3,074 | 3,105 | 4,454,100 |
2023/09/04 | 3,055 | 3,106 | 3,043 | 3,105 | 5,554,800 |
2023/09/01 | 2,990 | 3,050 | 2,981 | 3,044 | 5,227,900 |
2023/08/31 | 2,951 | 2,999 | 2,942 | 2,999 | 12,966,400 |
2023/08/30 | 2,953 | 2,968 | 2,943 | 2,955 | 4,490,500 |
2023/08/29 | 2,958 | 2,960 | 2,926 | 2,932 | 2,711,700 |
2023/08/28 | 2,921 | 2,944 | 2,910 | 2,944 | 2,223,000 |
2023/08/25 | 2,874 | 2,897 | 2,866 | 2,891 | 2,802,300 |
2023/08/24 | 2,910 | 2,919 | 2,899 | 2,905 | 2,468,500 |
2023/08/23 | 2,888 | 2,903 | 2,882 | 2,901 | 2,340,200 |
2023/08/22 | 2,885 | 2,916 | 2,879 | 2,912 | 2,641,000 |
2023/08/21 | 2,890 | 2,893 | 2,856 | 2,862 | 2,872,800 |
2023/08/18 | 2,850 | 2,886 | 2,843 | 2,878 | 3,400,600 |
2023/08/17 | 2,900 | 2,904 | 2,839 | 2,873 | 4,460,700 |
2023/08/16 | 2,940 | 2,954 | 2,921 | 2,924 | 3,946,300 |
2023/08/15 | 2,978 | 2,995 | 2,965 | 2,971 | 3,129,800 |
2023/08/14 | 2,986 | 2,995 | 2,939 | 2,950 | 3,717,100 |
2023/08/10 | 2,963 | 2,980 | 2,955 | 2,978 | 3,530,000 |
2023/08/09 | 2,980 | 2,992 | 2,956 | 2,959 | 3,419,300 |
2023/08/08 | 2,950 | 2,967 | 2,935 | 2,955 | 3,456,700 |
2023/08/07 | 2,930 | 2,936 | 2,893 | 2,923 | 4,532,600 |
2023/08/04 | 2,922 | 2,958 | 2,892 | 2,955 | 6,732,400 |
2023/08/03 | 2,979 | 3,035 | 2,944 | 2,957 | 8,123,900 |
2023/08/02 | 3,015 | 3,047 | 2,991 | 3,000 | 4,229,500 |
2023/08/01 | 3,069 | 3,089 | 3,023 | 3,059 | 4,100,200 |
2023/07/31 | 3,041 | 3,075 | 3,034 | 3,047 | 6,140,700 |
2023/07/28 | 2,966 | 3,019 | 2,949 | 2,996 | 6,751,600 |
2023/07/27 | 2,986 | 3,000 | 2,973 | 2,997 | 3,122,300 |
2023/07/26 | 3,014 | 3,017 | 2,981 | 2,987 | 2,734,600 |
2023/07/25 | 2,993 | 3,015 | 2,980 | 3,015 | 2,834,500 |
2023/07/24 | 2,988 | 3,008 | 2,982 | 2,993 | 3,330,800 |
2023/07/21 | 2,975 | 2,980 | 2,947 | 2,969 | 3,203,200 |
2023/07/20 | 2,985 | 2,999 | 2,966 | 2,972 | 3,286,000 |
2023/07/19 | 2,963 | 2,982 | 2,954 | 2,982 | 3,483,900 |
2023/07/18 | 2,890 | 2,953 | 2,890 | 2,939 | 2,469,300 |
2023/07/14 | 2,934 | 2,954 | 2,885 | 2,927 | 3,471,300 |
2023/07/13 | 2,895 | 2,957 | 2,872 | 2,934 | 4,066,600 |
2023/07/12 | 2,980 | 2,985 | 2,895 | 2,896 | 4,474,500 |
2023/07/11 | 2,987 | 2,997 | 2,952 | 2,965 | 3,537,200 |
2023/07/10 | 2,993 | 3,008 | 2,948 | 2,954 | 4,407,800 |
2023/07/07 | 2,989 | 3,004 | 2,964 | 2,973 | 4,285,800 |
2023/07/06 | 3,026 | 3,032 | 2,994 | 3,012 | 3,854,400 |
2023/07/05 | 3,042 | 3,054 | 3,019 | 3,049 | 3,559,200 |
2023/07/04 | 3,042 | 3,054 | 3,021 | 3,050 | 3,921,300 |
2023/07/03 | 3,055 | 3,083 | 3,050 | 3,080 | 3,275,000 |
2023/06/30 | 3,049 | 3,053 | 3,017 | 3,041 | 5,209,700 |
2023/06/29 | 3,091 | 3,109 | 3,053 | 3,065 | 5,101,200 |
2023/06/28 | 3,042 | 3,099 | 3,003 | 3,097 | 4,990,900 |
2023/06/27 | 3,055 | 3,082 | 2,988 | 3,023 | 5,587,000 |
2023/06/26 | 3,031 | 3,063 | 2,991 | 3,042 | 5,572,800 |
2023/06/23 | 3,180 | 3,184 | 3,022 | 3,060 | 8,035,000 |
2023/06/22 | 3,090 | 3,202 | 3,088 | 3,157 | 7,361,800 |
2023/06/21 | 3,070 | 3,108 | 3,042 | 3,098 | 6,386,800 |
2023/06/20 | 3,128 | 3,153 | 3,059 | 3,103 | 11,308,700 |
2023/06/19 | 3,100 | 3,104 | 3,033 | 3,059 | 6,000,700 |
2023/06/16 | 3,036 | 3,089 | 3,012 | 3,075 | 10,437,500 |
2023/06/15 | 3,030 | 3,075 | 2,998 | 3,049 | 8,403,600 |
2023/06/14 | 3,002 | 3,067 | 2,993 | 3,037 | 11,159,300 |
2023/06/13 | 2,919 | 2,977 | 2,912 | 2,967 | 7,029,300 |
2023/06/12 | 2,861 | 2,898 | 2,859 | 2,893 | 4,732,500 |
2023/06/09 | 2,823 | 2,874 | 2,808 | 2,869 | 7,561,400 |
2023/06/08 | 2,801 | 2,819 | 2,768 | 2,783 | 4,549,800 |
2023/06/07 | 2,843 | 2,855 | 2,778 | 2,779 | 6,799,300 |
2023/06/06 | 2,748 | 2,836 | 2,734 | 2,831 | 6,442,200 |