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 |
|---|---|---|---|---|---|
| 2026/03/02 | 9,710 | 9,720 | 9,700 | 9,700 | 71,200 |
| 2026/02/27 | 9,720 | 9,730 | 9,710 | 9,710 | 19,100 |
| 2026/02/26 | 9,720 | 9,730 | 9,710 | 9,710 | 15,100 |
| 2026/02/25 | 9,730 | 9,740 | 9,720 | 9,720 | 27,700 |
| 2026/02/24 | 9,720 | 9,740 | 9,710 | 9,740 | 50,900 |
| 2026/02/20 | 9,720 | 9,720 | 9,710 | 9,710 | 22,000 |
| 2026/02/19 | 9,720 | 9,730 | 9,710 | 9,710 | 8,800 |
| 2026/02/18 | 9,710 | 9,740 | 9,710 | 9,720 | 15,300 |
| 2026/02/17 | 9,710 | 9,850 | 9,700 | 9,740 | 49,400 |
| 2026/02/16 | 9,710 | 9,710 | 9,700 | 9,700 | 42,300 |
| 2026/02/13 | 9,710 | 9,710 | 9,700 | 9,700 | 617,700 |
| 2026/02/12 | 9,700 | 9,730 | 9,700 | 9,700 | 77,100 |
| 2026/02/10 | 9,710 | 9,720 | 9,700 | 9,700 | 94,600 |
| 2026/02/09 | 9,720 | 9,730 | 9,710 | 9,710 | 7,500 |
| 2026/02/06 | 9,710 | 9,730 | 9,700 | 9,720 | 32,800 |
| 2026/02/05 | 9,710 | 9,710 | 9,700 | 9,710 | 27,800 |
| 2026/02/04 | 9,710 | 9,710 | 9,700 | 9,700 | 2,200 |
| 2026/02/03 | 9,700 | 9,710 | 9,700 | 9,700 | 7,200 |
| 2026/02/02 | 9,700 | 9,710 | 9,700 | 9,700 | 8,000 |
| 2026/01/30 | 9,700 | 9,710 | 9,700 | 9,700 | 16,600 |
| 2026/01/29 | 9,700 | 9,710 | 9,700 | 9,700 | 19,800 |
| 2026/01/28 | 9,700 | 9,710 | 9,700 | 9,700 | 18,200 |
| 2026/01/27 | 9,700 | 9,710 | 9,700 | 9,700 | 15,000 |
| 2026/01/26 | 9,700 | 9,710 | 9,700 | 9,700 | 11,900 |
| 2026/01/23 | 9,710 | 9,710 | 9,700 | 9,700 | 4,900 |
| 2026/01/22 | 9,710 | 9,710 | 9,700 | 9,700 | 5,500 |
| 2026/01/21 | 9,700 | 9,710 | 9,700 | 9,700 | 5,400 |
| 2026/01/20 | 9,710 | 9,710 | 9,700 | 9,700 | 38,000 |
| 2026/01/19 | 9,710 | 9,710 | 9,700 | 9,710 | 22,300 |
| 2026/01/16 | 9,700 | 9,710 | 9,700 | 9,700 | 32,100 |
| 2026/01/15 | 9,700 | 9,710 | 9,700 | 9,700 | 9,100 |
| 2026/01/14 | 9,710 | 9,710 | 9,700 | 9,700 | 12,700 |
| 2026/01/13 | 9,710 | 9,710 | 9,700 | 9,700 | 61,800 |
| 2026/01/09 | 9,700 | 9,710 | 9,700 | 9,700 | 24,200 |
| 2026/01/08 | 9,700 | 9,710 | 9,700 | 9,700 | 13,300 |
| 2026/01/07 | 9,700 | 9,710 | 9,690 | 9,700 | 164,400 |
| 2026/01/06 | 9,700 | 9,710 | 9,690 | 9,690 | 192,000 |
| 2026/01/05 | 9,700 | 9,700 | 9,690 | 9,690 | 99,900 |
| 2025/12/30 | 9,690 | 9,700 | 9,680 | 9,680 | 266,400 |
| 2025/12/29 | 9,720 | 9,790 | 9,700 | 9,700 | 1,116,500 |
| 2025/12/26 | 9,850 | 9,880 | 9,700 | 9,720 | 48,900 |
| 2025/12/25 | 9,710 | 9,930 | 9,710 | 9,900 | 36,500 |
| 2025/12/24 | 9,730 | 9,750 | 9,710 | 9,710 | 49,700 |
| 2025/12/23 | 9,710 | 9,940 | 9,690 | 9,740 | 183,300 |
| 2025/12/22 | 9,700 | 9,710 | 9,700 | 9,700 | 80,600 |
| 2025/12/19 | 9,710 | 9,740 | 9,710 | 9,710 | 149,400 |
| 2025/12/18 | 9,710 | 9,730 | 9,700 | 9,710 | 29,900 |
| 2025/12/17 | 9,690 | 9,720 | 9,680 | 9,700 | 68,000 |
| 2025/12/16 | 9,680 | 9,690 | 9,680 | 9,680 | 16,600 |
| 2025/12/15 | 9,720 | 9,740 | 9,670 | 9,690 | 69,200 |
| 2025/12/12 | 9,750 | 9,750 | 9,710 | 9,710 | 38,500 |
| 2025/12/11 | 9,750 | 9,760 | 9,740 | 9,750 | 105,200 |
| 2025/12/10 | 9,740 | 9,760 | 9,740 | 9,750 | 63,700 |
| 2025/12/09 | 9,740 | 9,750 | 9,740 | 9,740 | 73,600 |
| 2025/12/08 | 9,740 | 9,750 | 9,740 | 9,740 | 58,400 |
| 2025/12/05 | 9,740 | 9,750 | 9,730 | 9,740 | 132,000 |
| 2025/12/04 | 9,730 | 9,740 | 9,730 | 9,740 | 88,900 |
| 2025/12/03 | 9,740 | 9,740 | 9,730 | 9,730 | 77,800 |
| 2025/12/02 | 9,730 | 9,740 | 9,730 | 9,730 | 54,600 |
| 2025/12/01 | 9,740 | 9,740 | 9,730 | 9,730 | 55,300 |
| 2025/11/28 | 9,740 | 9,740 | 9,730 | 9,740 | 59,300 |
| 2025/11/27 | 9,740 | 9,740 | 9,730 | 9,730 | 73,500 |
| 2025/11/26 | 9,730 | 9,740 | 9,730 | 9,730 | 69,200 |
| 2025/11/25 | 9,740 | 9,740 | 9,730 | 9,730 | 103,700 |
| 2025/11/21 | 9,730 | 9,740 | 9,730 | 9,740 | 220,400 |
| 2025/11/20 | 9,740 | 9,740 | 9,730 | 9,730 | 146,700 |
| 2025/11/19 | 9,730 | 9,740 | 9,720 | 9,730 | 323,700 |
| 2025/11/18 | 9,730 | 9,730 | 9,720 | 9,730 | 196,400 |
| 2025/11/17 | 9,730 | 9,730 | 9,720 | 9,720 | 124,500 |
| 2025/11/14 | 9,720 | 9,730 | 9,720 | 9,720 | 107,900 |
| 2025/11/13 | 9,730 | 9,730 | 9,720 | 9,720 | 145,100 |
| 2025/11/12 | 9,720 | 9,730 | 9,720 | 9,730 | 141,600 |
| 2025/11/11 | 9,720 | 9,730 | 9,720 | 9,720 | 171,400 |
| 2025/11/10 | 9,730 | 9,730 | 9,720 | 9,720 | 572,200 |
| 2025/11/07 | 9,730 | 9,730 | 9,720 | 9,730 | 250,400 |
| 2025/11/06 | 9,730 | 9,730 | 9,720 | 9,730 | 228,000 |
| 2025/11/05 | 9,730 | 9,740 | 9,720 | 9,730 | 614,400 |
| 2025/11/04 | 9,710 | 9,730 | 9,710 | 9,730 | 542,600 |
| 2025/10/31 | 9,750 | 9,760 | 9,710 | 9,710 | 1,815,800 |
| 2025/10/30 | 7,750 | 9,120 | 7,650 | 9,120 | 713,800 |
| 2025/10/29 | 7,300 | 7,630 | 7,170 | 7,620 | 223,600 |
| 2025/10/28 | 7,400 | 7,400 | 6,980 | 7,060 | 71,500 |
| 2025/10/27 | 7,390 | 7,480 | 7,280 | 7,460 | 60,800 |
| 2025/10/24 | 7,240 | 7,280 | 7,200 | 7,280 | 38,100 |
| 2025/10/23 | 7,170 | 7,260 | 7,130 | 7,190 | 46,600 |
| 2025/10/22 | 7,000 | 7,220 | 6,980 | 7,220 | 95,500 |
| 2025/10/21 | 6,900 | 7,000 | 6,860 | 6,970 | 31,600 |
| 2025/10/20 | 6,930 | 6,930 | 6,840 | 6,900 | 32,400 |
| 2025/10/17 | 6,800 | 6,880 | 6,770 | 6,830 | 21,000 |
| 2025/10/16 | 6,940 | 6,970 | 6,840 | 6,860 | 29,000 |
| 2025/10/15 | 6,730 | 6,860 | 6,690 | 6,860 | 21,600 |
| 2025/10/14 | 6,630 | 6,820 | 6,600 | 6,650 | 54,500 |
| 2025/10/10 | 6,810 | 6,840 | 6,640 | 6,640 | 39,700 |
| 2025/10/09 | 6,990 | 7,010 | 6,870 | 6,910 | 45,800 |
| 2025/10/08 | 6,970 | 7,080 | 6,910 | 6,970 | 61,100 |
| 2025/10/07 | 6,840 | 7,220 | 6,830 | 6,930 | 121,700 |
| 2025/10/06 | 6,770 | 6,850 | 6,650 | 6,850 | 70,900 |
| 2025/10/03 | 6,560 | 6,730 | 6,560 | 6,640 | 66,500 |
| 2025/10/02 | 6,450 | 6,600 | 6,420 | 6,550 | 84,700 |
| 2025/10/01 | 6,360 | 6,420 | 6,280 | 6,420 | 56,800 |
| 2025/09/30 | 6,340 | 6,400 | 6,270 | 6,390 | 41,800 |
| 2025/09/29 | 6,370 | 6,380 | 6,270 | 6,340 | 41,400 |
| 2025/09/26 | 6,400 | 6,500 | 6,390 | 6,460 | 65,200 |
| 2025/09/25 | 6,420 | 6,470 | 6,370 | 6,370 | 62,500 |
| 2025/09/24 | 6,450 | 6,460 | 6,380 | 6,420 | 55,200 |
| 2025/09/22 | 6,550 | 6,560 | 6,480 | 6,480 | 33,000 |
| 2025/09/19 | 6,580 | 6,620 | 6,490 | 6,580 | 71,100 |
| 2025/09/18 | 6,530 | 6,570 | 6,450 | 6,530 | 49,500 |
| 2025/09/17 | 6,620 | 6,640 | 6,510 | 6,530 | 44,900 |
| 2025/09/16 | 6,670 | 6,740 | 6,620 | 6,680 | 45,100 |
| 2025/09/12 | 6,760 | 6,800 | 6,650 | 6,660 | 47,000 |
| 2025/09/11 | 6,760 | 6,870 | 6,690 | 6,740 | 56,600 |
| 2025/09/10 | 6,610 | 6,710 | 6,590 | 6,680 | 36,500 |
| 2025/09/09 | 6,650 | 6,700 | 6,530 | 6,580 | 36,600 |
| 2025/09/08 | 6,590 | 6,680 | 6,550 | 6,640 | 54,700 |
| 2025/09/05 | 6,700 | 6,710 | 6,580 | 6,640 | 62,600 |
| 2025/09/04 | 6,630 | 6,760 | 6,630 | 6,710 | 53,700 |
| 2025/09/03 | 6,660 | 6,660 | 6,520 | 6,610 | 49,100 |
| 2025/09/02 | 6,680 | 6,690 | 6,570 | 6,570 | 44,900 |
| 2025/09/01 | 6,710 | 6,720 | 6,560 | 6,620 | 57,200 |
| 2025/08/29 | 6,750 | 6,770 | 6,690 | 6,740 | 64,000 |
| 2025/08/28 | 6,730 | 6,770 | 6,620 | 6,770 | 63,400 |
| 2025/08/27 | 6,830 | 6,850 | 6,760 | 6,760 | 79,800 |
| 2025/08/26 | 7,050 | 7,080 | 6,840 | 6,900 | 89,400 |
| 2025/08/25 | 7,190 | 7,210 | 7,020 | 7,070 | 89,400 |
| 2025/08/22 | 7,080 | 7,180 | 7,060 | 7,180 | 48,700 |
| 2025/08/21 | 7,030 | 7,060 | 6,960 | 7,060 | 34,500 |
| 2025/08/20 | 7,110 | 7,110 | 6,870 | 7,050 | 99,000 |
| 2025/08/19 | 7,000 | 7,180 | 7,000 | 7,150 | 60,300 |
| 2025/08/18 | 7,070 | 7,110 | 7,020 | 7,060 | 52,100 |
| 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 |