住友電設(1949)の株価時系列情報
住友電設(1949)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 7,020 | 7,090 | 6,960 | 7,070 | 41,900 |
| 2025/08/14 | 7,050 | 7,100 | 7,000 | 7,050 | 57,400 |
| 2025/08/13 | 7,000 | 7,160 | 6,970 | 7,100 | 47,500 |
| 2025/08/12 | 7,080 | 7,100 | 6,980 | 7,000 | 62,800 |
| 2025/08/08 | 7,010 | 7,070 | 6,930 | 6,990 | 57,800 |
| 2025/08/07 | 6,990 | 7,090 | 6,900 | 7,010 | 102,900 |
| 2025/08/06 | 6,680 | 6,900 | 6,660 | 6,890 | 85,200 |
| 2025/08/05 | 6,750 | 6,750 | 6,650 | 6,710 | 48,000 |
| 2025/08/04 | 6,390 | 6,740 | 6,370 | 6,690 | 116,400 |
| 2025/08/01 | 6,540 | 6,560 | 6,450 | 6,490 | 82,200 |
| 2025/07/31 | 6,520 | 6,660 | 6,470 | 6,580 | 113,400 |
| 2025/07/30 | 6,650 | 6,730 | 6,210 | 6,510 | 324,200 |
| 2025/07/29 | 6,570 | 6,610 | 6,530 | 6,560 | 67,600 |
| 2025/07/28 | 6,800 | 6,830 | 6,600 | 6,600 | 92,300 |
| 2025/07/25 | 6,650 | 6,790 | 6,620 | 6,770 | 59,600 |
| 2025/07/24 | 6,590 | 6,680 | 6,570 | 6,650 | 45,400 |
| 2025/07/23 | 6,790 | 6,790 | 6,500 | 6,540 | 93,200 |
| 2025/07/22 | 6,770 | 6,880 | 6,680 | 6,720 | 84,000 |
| 2025/07/18 | 6,720 | 6,760 | 6,610 | 6,670 | 85,200 |
| 2025/07/17 | 6,690 | 6,770 | 6,660 | 6,700 | 73,300 |
| 2025/07/16 | 6,630 | 6,680 | 6,600 | 6,650 | 47,700 |
| 2025/07/15 | 6,640 | 6,670 | 6,550 | 6,600 | 62,400 |
| 2025/07/14 | 6,480 | 6,630 | 6,430 | 6,590 | 66,400 |
| 2025/07/11 | 6,420 | 6,510 | 6,420 | 6,420 | 42,300 |
| 2025/07/10 | 6,460 | 6,470 | 6,360 | 6,420 | 85,100 |
| 2025/07/09 | 6,460 | 6,550 | 6,450 | 6,510 | 42,500 |
| 2025/07/08 | 6,440 | 6,510 | 6,380 | 6,500 | 60,500 |
| 2025/07/07 | 6,500 | 6,500 | 6,360 | 6,470 | 46,100 |
| 2025/07/04 | 6,350 | 6,490 | 6,330 | 6,440 | 74,800 |
| 2025/07/03 | 6,530 | 6,540 | 6,210 | 6,310 | 126,200 |
| 2025/07/02 | 6,290 | 6,600 | 6,290 | 6,530 | 215,700 |
| 2025/07/01 | 6,200 | 6,280 | 6,180 | 6,240 | 73,600 |
| 2025/06/30 | 6,190 | 6,290 | 6,170 | 6,170 | 66,400 |
| 2025/06/27 | 6,110 | 6,120 | 6,060 | 6,110 | 42,800 |
| 2025/06/26 | 6,080 | 6,100 | 6,030 | 6,080 | 44,300 |
| 2025/06/25 | 6,090 | 6,130 | 6,000 | 6,110 | 45,900 |
| 2025/06/24 | 6,150 | 6,150 | 6,030 | 6,140 | 50,800 |
| 2025/06/23 | 6,130 | 6,200 | 6,050 | 6,060 | 54,800 |
| 2025/06/20 | 6,100 | 6,160 | 6,040 | 6,120 | 115,100 |
| 2025/06/19 | 6,150 | 6,180 | 6,060 | 6,100 | 76,200 |
| 2025/06/18 | 6,210 | 6,280 | 6,130 | 6,150 | 64,500 |
| 2025/06/17 | 6,330 | 6,500 | 6,260 | 6,260 | 102,000 |
| 2025/06/16 | 6,220 | 6,320 | 6,210 | 6,290 | 51,300 |
| 2025/06/13 | 6,180 | 6,230 | 6,130 | 6,180 | 48,100 |
| 2025/06/12 | 6,080 | 6,230 | 6,060 | 6,180 | 70,500 |
| 2025/06/11 | 6,110 | 6,170 | 6,030 | 6,140 | 78,100 |
| 2025/06/10 | 6,180 | 6,260 | 6,160 | 6,170 | 52,700 |
| 2025/06/09 | 6,310 | 6,410 | 6,170 | 6,210 | 64,300 |
| 2025/06/06 | 6,390 | 6,440 | 6,260 | 6,290 | 63,700 |
| 2025/06/05 | 6,460 | 6,550 | 6,400 | 6,420 | 61,900 |
| 2025/06/04 | 6,650 | 6,740 | 6,420 | 6,480 | 122,100 |
| 2025/06/03 | 6,690 | 6,720 | 6,560 | 6,640 | 109,300 |
| 2025/06/02 | 6,450 | 6,630 | 6,410 | 6,610 | 155,300 |
| 2025/05/30 | 6,320 | 6,460 | 6,320 | 6,450 | 153,700 |
| 2025/05/29 | 6,310 | 6,380 | 6,230 | 6,330 | 103,800 |
| 2025/05/28 | 6,180 | 6,280 | 6,150 | 6,220 | 123,800 |
| 2025/05/27 | 5,970 | 6,130 | 5,970 | 6,040 | 45,900 |
| 2025/05/26 | 5,990 | 6,050 | 5,940 | 6,000 | 55,200 |
| 2025/05/23 | 5,860 | 6,120 | 5,860 | 5,920 | 133,300 |
| 2025/05/22 | 5,720 | 5,830 | 5,680 | 5,790 | 57,200 |
| 2025/05/21 | 5,790 | 5,810 | 5,690 | 5,720 | 66,400 |
| 2025/05/20 | 5,750 | 5,890 | 5,710 | 5,800 | 112,000 |
| 2025/05/19 | 5,570 | 5,740 | 5,560 | 5,710 | 93,300 |
| 2025/05/16 | 5,470 | 5,530 | 5,420 | 5,520 | 67,800 |
| 2025/05/15 | 5,450 | 5,550 | 5,420 | 5,480 | 69,100 |
| 2025/05/14 | 5,420 | 5,500 | 5,260 | 5,500 | 99,500 |
| 2025/05/13 | 5,460 | 5,570 | 5,310 | 5,490 | 101,600 |
| 2025/05/12 | 5,250 | 5,480 | 5,210 | 5,460 | 157,400 |
| 2025/05/09 | 5,550 | 5,860 | 5,110 | 5,260 | 397,500 |
| 2025/05/08 | 5,210 | 5,410 | 5,120 | 5,410 | 84,500 |
| 2025/05/07 | 5,110 | 5,240 | 5,060 | 5,200 | 36,600 |
| 2025/05/02 | 5,160 | 5,170 | 5,020 | 5,120 | 45,200 |
| 2025/05/01 | 5,180 | 5,230 | 5,060 | 5,120 | 59,000 |
| 2025/04/30 | 5,270 | 5,270 | 5,160 | 5,230 | 55,900 |
| 2025/04/28 | 4,885 | 5,390 | 4,880 | 5,250 | 186,700 |
| 2025/04/25 | 4,805 | 4,850 | 4,750 | 4,815 | 56,200 |
| 2025/04/24 | 4,835 | 4,860 | 4,745 | 4,790 | 54,300 |
| 2025/04/23 | 4,880 | 4,890 | 4,800 | 4,830 | 67,600 |
| 2025/04/22 | 4,950 | 4,950 | 4,845 | 4,875 | 28,600 |
| 2025/04/21 | 4,875 | 4,920 | 4,825 | 4,885 | 50,200 |
| 2025/04/18 | 4,825 | 4,965 | 4,800 | 4,945 | 53,800 |
| 2025/04/17 | 4,760 | 4,815 | 4,725 | 4,800 | 41,400 |
| 2025/04/16 | 4,730 | 4,800 | 4,700 | 4,770 | 60,300 |
| 2025/04/15 | 4,675 | 4,675 | 4,615 | 4,660 | 36,800 |
| 2025/04/14 | 4,715 | 4,740 | 4,625 | 4,640 | 28,000 |
| 2025/04/11 | 4,630 | 4,715 | 4,540 | 4,695 | 41,000 |
| 2025/04/10 | 4,610 | 4,740 | 4,575 | 4,700 | 73,200 |
| 2025/04/09 | 4,375 | 4,405 | 4,270 | 4,330 | 98,800 |
| 2025/04/08 | 4,295 | 4,490 | 4,295 | 4,445 | 56,500 |
| 2025/04/07 | 4,090 | 4,250 | 4,065 | 4,170 | 90,700 |
| 2025/04/04 | 4,675 | 4,685 | 4,430 | 4,525 | 90,700 |
| 2025/04/03 | 4,545 | 4,740 | 4,525 | 4,740 | 61,000 |
| 2025/04/02 | 4,815 | 4,815 | 4,640 | 4,680 | 44,600 |
| 2025/04/01 | 4,850 | 4,860 | 4,730 | 4,745 | 38,400 |
| 2025/03/31 | 4,850 | 4,880 | 4,745 | 4,850 | 62,700 |
| 2025/03/28 | 5,020 | 5,060 | 4,890 | 4,920 | 64,700 |
| 2025/03/27 | 5,070 | 5,090 | 4,920 | 5,080 | 69,900 |
| 2025/03/26 | 5,100 | 5,170 | 5,010 | 5,150 | 57,800 |
| 2025/03/25 | 5,010 | 5,130 | 4,990 | 5,090 | 51,100 |
| 2025/03/24 | 5,140 | 5,140 | 5,000 | 5,030 | 42,400 |
| 2025/03/21 | 5,000 | 5,140 | 4,970 | 5,090 | 122,800 |
| 2025/03/19 | 4,780 | 4,995 | 4,780 | 4,960 | 98,700 |
| 2025/03/18 | 4,715 | 4,795 | 4,705 | 4,780 | 43,700 |
| 2025/03/17 | 4,750 | 4,795 | 4,675 | 4,715 | 53,500 |
| 2025/03/14 | 4,680 | 4,800 | 4,680 | 4,740 | 86,800 |
| 2025/03/13 | 4,500 | 4,685 | 4,500 | 4,645 | 61,700 |
| 2025/03/12 | 4,345 | 4,530 | 4,340 | 4,500 | 67,300 |
| 2025/03/11 | 4,275 | 4,365 | 4,115 | 4,350 | 132,600 |
| 2025/03/10 | 4,445 | 4,470 | 4,335 | 4,345 | 41,700 |
| 2025/03/07 | 4,440 | 4,465 | 4,370 | 4,450 | 42,600 |
| 2025/03/06 | 4,500 | 4,560 | 4,475 | 4,510 | 38,700 |
| 2025/03/05 | 4,410 | 4,510 | 4,410 | 4,485 | 58,200 |
| 2025/03/04 | 4,585 | 4,585 | 4,360 | 4,410 | 56,500 |
| 2025/03/03 | 4,510 | 4,640 | 4,460 | 4,590 | 63,100 |
| 2025/02/28 | 4,470 | 4,525 | 4,415 | 4,455 | 106,100 |
| 2025/02/27 | 4,550 | 4,550 | 4,485 | 4,530 | 35,000 |
| 2025/02/26 | 4,580 | 4,605 | 4,500 | 4,550 | 87,600 |
| 2025/02/25 | 4,605 | 4,625 | 4,545 | 4,625 | 62,700 |
| 2025/02/21 | 4,710 | 4,740 | 4,615 | 4,645 | 49,900 |
| 2025/02/20 | 4,780 | 4,780 | 4,635 | 4,705 | 67,800 |
| 2025/02/19 | 4,850 | 4,880 | 4,795 | 4,795 | 56,400 |
| 2025/02/18 | 4,910 | 4,990 | 4,880 | 4,890 | 38,900 |
| 2025/02/17 | 4,845 | 5,000 | 4,835 | 4,910 | 61,000 |
| 2025/02/14 | 4,930 | 4,965 | 4,855 | 4,855 | 51,200 |
| 2025/02/13 | 4,980 | 5,050 | 4,930 | 4,930 | 41,300 |
| 2025/02/12 | 4,975 | 5,030 | 4,915 | 4,920 | 71,900 |
| 2025/02/10 | 4,965 | 5,000 | 4,890 | 4,980 | 63,000 |
| 2025/02/07 | 5,080 | 5,130 | 5,000 | 5,020 | 38,500 |
| 2025/02/06 | 5,070 | 5,140 | 5,020 | 5,070 | 50,900 |
| 2025/02/05 | 5,170 | 5,250 | 5,010 | 5,070 | 125,200 |
| 2025/02/04 | 5,100 | 5,260 | 5,060 | 5,220 | 189,300 |
| 2025/02/03 | 4,925 | 5,160 | 4,910 | 5,070 | 131,200 |
| 2025/01/31 | 4,830 | 5,190 | 4,520 | 4,995 | 268,000 |
| 2025/01/30 | 4,680 | 4,790 | 4,675 | 4,770 | 67,700 |
| 2025/01/29 | 4,600 | 4,720 | 4,600 | 4,695 | 57,900 |
| 2025/01/28 | 4,650 | 4,695 | 4,585 | 4,595 | 60,400 |
| 2025/01/27 | 4,725 | 4,750 | 4,640 | 4,655 | 56,500 |
| 2025/01/24 | 4,670 | 4,690 | 4,635 | 4,690 | 45,000 |
| 2025/01/23 | 4,605 | 4,655 | 4,585 | 4,640 | 53,800 |
| 2025/01/22 | 4,600 | 4,610 | 4,570 | 4,605 | 30,000 |
| 2025/01/21 | 4,590 | 4,610 | 4,535 | 4,590 | 26,400 |
| 2025/01/20 | 4,620 | 4,650 | 4,560 | 4,560 | 29,200 |
| 2025/01/17 | 4,610 | 4,710 | 4,560 | 4,595 | 51,900 |
| 2025/01/16 | 4,600 | 4,655 | 4,545 | 4,570 | 44,900 |
| 2025/01/15 | 4,600 | 4,615 | 4,530 | 4,575 | 32,500 |
| 2025/01/14 | 4,630 | 4,660 | 4,535 | 4,600 | 75,000 |
| 2025/01/10 | 4,725 | 4,740 | 4,670 | 4,690 | 35,900 |
| 2025/01/09 | 4,780 | 4,820 | 4,730 | 4,730 | 41,300 |
| 2025/01/08 | 4,795 | 4,840 | 4,740 | 4,780 | 57,600 |
| 2025/01/07 | 4,860 | 4,905 | 4,805 | 4,830 | 70,800 |
| 2025/01/06 | 4,995 | 4,995 | 4,800 | 4,815 | 59,600 |
| 2024/12/30 | 4,980 | 4,985 | 4,895 | 4,970 | 37,700 |
| 2024/12/27 | 4,955 | 5,050 | 4,935 | 4,980 | 71,800 |
| 2024/12/26 | 4,875 | 4,895 | 4,770 | 4,890 | 60,700 |
| 2024/12/25 | 4,855 | 4,880 | 4,785 | 4,880 | 37,600 |
| 2024/12/24 | 4,915 | 4,915 | 4,835 | 4,835 | 31,400 |
| 2024/12/23 | 4,925 | 4,940 | 4,865 | 4,870 | 41,600 |
| 2024/12/20 | 4,915 | 4,920 | 4,820 | 4,830 | 52,900 |
| 2024/12/19 | 4,725 | 4,935 | 4,720 | 4,900 | 84,400 |
| 2024/12/18 | 4,815 | 4,895 | 4,780 | 4,795 | 96,000 |
| 2024/12/17 | 4,800 | 4,895 | 4,705 | 4,765 | 69,300 |
| 2024/12/16 | 4,845 | 4,855 | 4,760 | 4,800 | 44,100 |
| 2024/12/13 | 4,725 | 4,865 | 4,725 | 4,850 | 74,300 |
| 2024/12/12 | 4,800 | 4,830 | 4,705 | 4,790 | 93,500 |
| 2024/12/11 | 4,795 | 4,800 | 4,730 | 4,800 | 45,100 |
| 2024/12/10 | 4,835 | 4,835 | 4,760 | 4,795 | 36,700 |
| 2024/12/09 | 4,890 | 4,890 | 4,770 | 4,800 | 43,800 |
| 2024/12/06 | 4,825 | 4,885 | 4,765 | 4,850 | 40,000 |
| 2024/12/05 | 4,860 | 4,900 | 4,795 | 4,815 | 45,700 |
| 2024/12/04 | 4,940 | 4,940 | 4,805 | 4,805 | 43,200 |
| 2024/12/03 | 4,840 | 5,010 | 4,790 | 4,940 | 65,700 |
| 2024/12/02 | 4,810 | 4,845 | 4,710 | 4,810 | 43,700 |
| 2024/11/29 | 4,765 | 4,835 | 4,720 | 4,810 | 30,900 |
| 2024/11/28 | 4,750 | 4,850 | 4,735 | 4,770 | 37,200 |
| 2024/11/27 | 4,890 | 4,895 | 4,750 | 4,800 | 54,300 |
| 2024/11/26 | 4,980 | 5,010 | 4,820 | 4,875 | 52,200 |
| 2024/11/25 | 5,200 | 5,220 | 4,980 | 5,010 | 100,900 |
| 2024/11/22 | 4,870 | 5,030 | 4,770 | 5,010 | 90,000 |
| 2024/11/21 | 4,855 | 4,900 | 4,800 | 4,830 | 49,000 |
| 2024/11/20 | 4,865 | 4,940 | 4,765 | 4,835 | 48,500 |
| 2024/11/19 | 4,915 | 4,935 | 4,845 | 4,890 | 51,800 |
| 2024/11/18 | 4,850 | 4,985 | 4,850 | 4,850 | 78,600 |
| 2024/11/15 | 4,805 | 4,865 | 4,795 | 4,825 | 41,800 |
| 2024/11/14 | 4,860 | 4,860 | 4,775 | 4,785 | 62,400 |
| 2024/11/13 | 4,850 | 4,890 | 4,755 | 4,890 | 48,200 |
| 2024/11/12 | 5,120 | 5,130 | 4,840 | 4,840 | 76,100 |
| 2024/11/11 | 4,845 | 5,080 | 4,845 | 5,030 | 51,600 |
| 2024/11/08 | 5,000 | 5,010 | 4,845 | 4,845 | 83,500 |
| 2024/11/07 | 4,835 | 5,000 | 4,835 | 4,930 | 107,500 |
| 2024/11/06 | 4,810 | 4,850 | 4,735 | 4,775 | 86,100 |
| 2024/11/05 | 4,830 | 4,895 | 4,740 | 4,800 | 120,700 |
| 2024/11/01 | 4,945 | 4,965 | 4,745 | 4,805 | 97,800 |
| 2024/10/31 | 4,650 | 5,090 | 4,570 | 4,940 | 278,200 |
| 2024/10/30 | 4,880 | 4,880 | 4,680 | 4,695 | 434,200 |
| 2024/10/29 | 4,590 | 4,710 | 4,550 | 4,670 | 99,300 |
| 2024/10/28 | 4,455 | 4,570 | 4,425 | 4,545 | 74,200 |
| 2024/10/25 | 4,525 | 4,525 | 4,390 | 4,425 | 44,300 |
| 2024/10/24 | 4,375 | 4,470 | 4,370 | 4,460 | 62,300 |
| 2024/10/23 | 4,450 | 4,480 | 4,415 | 4,435 | 51,500 |
| 2024/10/22 | 4,505 | 4,535 | 4,460 | 4,495 | 65,600 |