住友理工(5191)の株価時系列情報
住友理工(5191)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,665 | 1,669 | 1,637 | 1,648 | 234,100 |
| 2025/06/12 | 1,680 | 1,684 | 1,656 | 1,676 | 155,900 |
| 2025/06/11 | 1,668 | 1,684 | 1,662 | 1,678 | 163,200 |
| 2025/06/10 | 1,706 | 1,706 | 1,671 | 1,674 | 158,600 |
| 2025/06/09 | 1,700 | 1,712 | 1,693 | 1,693 | 108,400 |
| 2025/06/06 | 1,691 | 1,705 | 1,687 | 1,696 | 115,400 |
| 2025/06/05 | 1,700 | 1,709 | 1,693 | 1,698 | 114,200 |
| 2025/06/04 | 1,719 | 1,732 | 1,708 | 1,708 | 153,400 |
| 2025/06/03 | 1,710 | 1,717 | 1,688 | 1,715 | 182,600 |
| 2025/06/02 | 1,720 | 1,735 | 1,712 | 1,716 | 143,200 |
| 2025/05/30 | 1,676 | 1,737 | 1,671 | 1,727 | 205,200 |
| 2025/05/29 | 1,664 | 1,708 | 1,660 | 1,696 | 211,800 |
| 2025/05/28 | 1,683 | 1,690 | 1,663 | 1,664 | 194,000 |
| 2025/05/27 | 1,663 | 1,688 | 1,663 | 1,683 | 130,300 |
| 2025/05/26 | 1,703 | 1,720 | 1,668 | 1,668 | 254,700 |
| 2025/05/23 | 1,655 | 1,694 | 1,647 | 1,675 | 294,300 |
| 2025/05/22 | 1,623 | 1,638 | 1,596 | 1,620 | 456,300 |
| 2025/05/21 | 1,665 | 1,675 | 1,650 | 1,650 | 126,100 |
| 2025/05/20 | 1,638 | 1,666 | 1,635 | 1,661 | 242,500 |
| 2025/05/19 | 1,631 | 1,656 | 1,616 | 1,644 | 206,700 |
| 2025/05/16 | 1,638 | 1,653 | 1,606 | 1,648 | 277,900 |
| 2025/05/15 | 1,644 | 1,655 | 1,630 | 1,639 | 203,300 |
| 2025/05/14 | 1,672 | 1,678 | 1,642 | 1,661 | 202,600 |
| 2025/05/13 | 1,700 | 1,715 | 1,652 | 1,672 | 434,300 |
| 2025/05/12 | 1,652 | 1,698 | 1,640 | 1,688 | 433,300 |
| 2025/05/09 | 1,705 | 1,767 | 1,621 | 1,657 | 797,800 |
| 2025/05/08 | 1,637 | 1,686 | 1,632 | 1,670 | 283,300 |
| 2025/05/07 | 1,623 | 1,636 | 1,606 | 1,623 | 131,300 |
| 2025/05/02 | 1,634 | 1,644 | 1,609 | 1,623 | 126,800 |
| 2025/05/01 | 1,626 | 1,628 | 1,602 | 1,625 | 129,500 |
| 2025/04/30 | 1,635 | 1,650 | 1,613 | 1,632 | 254,000 |
| 2025/04/28 | 1,633 | 1,650 | 1,620 | 1,627 | 254,600 |
| 2025/04/25 | 1,550 | 1,609 | 1,550 | 1,606 | 269,800 |
| 2025/04/24 | 1,535 | 1,575 | 1,529 | 1,547 | 227,700 |
| 2025/04/23 | 1,522 | 1,523 | 1,489 | 1,503 | 468,400 |
| 2025/04/22 | 1,440 | 1,477 | 1,440 | 1,477 | 158,100 |
| 2025/04/21 | 1,453 | 1,462 | 1,431 | 1,445 | 298,800 |
| 2025/04/18 | 1,430 | 1,459 | 1,429 | 1,458 | 139,500 |
| 2025/04/17 | 1,399 | 1,424 | 1,387 | 1,424 | 174,000 |
| 2025/04/16 | 1,391 | 1,410 | 1,384 | 1,401 | 271,300 |
| 2025/04/15 | 1,385 | 1,405 | 1,380 | 1,391 | 148,400 |
| 2025/04/14 | 1,380 | 1,382 | 1,357 | 1,359 | 175,400 |
| 2025/04/11 | 1,351 | 1,360 | 1,305 | 1,360 | 243,900 |
| 2025/04/10 | 1,497 | 1,497 | 1,400 | 1,405 | 332,500 |
| 2025/04/09 | 1,325 | 1,331 | 1,287 | 1,303 | 175,500 |
| 2025/04/08 | 1,357 | 1,422 | 1,357 | 1,377 | 276,300 |
| 2025/04/07 | 1,180 | 1,343 | 1,180 | 1,309 | 429,400 |
| 2025/04/04 | 1,578 | 1,589 | 1,450 | 1,480 | 362,000 |
| 2025/04/03 | 1,650 | 1,659 | 1,640 | 1,652 | 278,700 |
| 2025/04/02 | 1,747 | 1,757 | 1,716 | 1,737 | 222,600 |
| 2025/04/01 | 1,753 | 1,766 | 1,718 | 1,718 | 146,100 |
| 2025/03/31 | 1,757 | 1,770 | 1,725 | 1,740 | 210,800 |
| 2025/03/28 | 1,783 | 1,815 | 1,780 | 1,792 | 248,800 |
| 2025/03/27 | 1,852 | 1,864 | 1,826 | 1,850 | 229,700 |
| 2025/03/26 | 1,888 | 1,901 | 1,874 | 1,887 | 233,200 |
| 2025/03/25 | 1,866 | 1,885 | 1,856 | 1,865 | 131,600 |
| 2025/03/24 | 1,876 | 1,883 | 1,859 | 1,868 | 134,200 |
| 2025/03/21 | 1,855 | 1,910 | 1,855 | 1,876 | 307,600 |
| 2025/03/19 | 1,812 | 1,850 | 1,812 | 1,848 | 166,700 |
| 2025/03/18 | 1,781 | 1,830 | 1,780 | 1,807 | 214,400 |
| 2025/03/17 | 1,751 | 1,764 | 1,744 | 1,751 | 94,900 |
| 2025/03/14 | 1,745 | 1,759 | 1,736 | 1,751 | 189,100 |
| 2025/03/13 | 1,750 | 1,776 | 1,746 | 1,770 | 146,600 |
| 2025/03/12 | 1,714 | 1,769 | 1,714 | 1,754 | 280,800 |
| 2025/03/11 | 1,701 | 1,721 | 1,675 | 1,714 | 367,800 |
| 2025/03/10 | 1,780 | 1,809 | 1,711 | 1,729 | 361,200 |
| 2025/03/07 | 1,669 | 1,779 | 1,663 | 1,766 | 549,400 |
| 2025/03/06 | 1,660 | 1,703 | 1,660 | 1,674 | 372,800 |
| 2025/03/05 | 1,614 | 1,646 | 1,614 | 1,631 | 195,600 |
| 2025/03/04 | 1,635 | 1,657 | 1,608 | 1,630 | 217,800 |
| 2025/03/03 | 1,643 | 1,661 | 1,628 | 1,649 | 263,100 |
| 2025/02/28 | 1,625 | 1,649 | 1,609 | 1,624 | 257,600 |
| 2025/02/27 | 1,616 | 1,649 | 1,608 | 1,635 | 525,800 |
| 2025/02/26 | 1,619 | 1,621 | 1,589 | 1,596 | 218,700 |
| 2025/02/25 | 1,651 | 1,656 | 1,627 | 1,628 | 180,000 |
| 2025/02/21 | 1,688 | 1,693 | 1,650 | 1,661 | 177,200 |
| 2025/02/20 | 1,727 | 1,729 | 1,681 | 1,683 | 202,300 |
| 2025/02/19 | 1,754 | 1,756 | 1,715 | 1,715 | 114,000 |
| 2025/02/18 | 1,773 | 1,773 | 1,738 | 1,755 | 162,800 |
| 2025/02/17 | 1,750 | 1,793 | 1,746 | 1,777 | 232,700 |
| 2025/02/14 | 1,751 | 1,754 | 1,724 | 1,724 | 111,500 |
| 2025/02/13 | 1,750 | 1,757 | 1,739 | 1,739 | 165,900 |
| 2025/02/12 | 1,766 | 1,771 | 1,739 | 1,739 | 256,300 |
| 2025/02/10 | 1,785 | 1,796 | 1,746 | 1,751 | 137,700 |
| 2025/02/07 | 1,805 | 1,805 | 1,769 | 1,775 | 153,100 |
| 2025/02/06 | 1,794 | 1,811 | 1,781 | 1,800 | 141,500 |
| 2025/02/05 | 1,800 | 1,817 | 1,784 | 1,797 | 209,700 |
| 2025/02/04 | 1,776 | 1,799 | 1,763 | 1,792 | 239,400 |
| 2025/02/03 | 1,775 | 1,776 | 1,740 | 1,747 | 350,100 |
| 2025/01/31 | 1,774 | 1,813 | 1,766 | 1,811 | 358,100 |
| 2025/01/30 | 1,871 | 1,888 | 1,780 | 1,796 | 718,000 |
| 2025/01/29 | 1,587 | 1,836 | 1,581 | 1,798 | 1,857,500 |
| 2025/01/28 | 1,593 | 1,593 | 1,570 | 1,580 | 234,500 |
| 2025/01/27 | 1,595 | 1,595 | 1,575 | 1,582 | 160,700 |
| 2025/01/24 | 1,589 | 1,589 | 1,563 | 1,567 | 144,000 |
| 2025/01/23 | 1,565 | 1,588 | 1,552 | 1,577 | 180,300 |
| 2025/01/22 | 1,563 | 1,573 | 1,560 | 1,562 | 102,400 |
| 2025/01/21 | 1,550 | 1,563 | 1,546 | 1,554 | 93,500 |
| 2025/01/20 | 1,546 | 1,551 | 1,531 | 1,540 | 134,400 |
| 2025/01/17 | 1,535 | 1,541 | 1,514 | 1,530 | 189,800 |
| 2025/01/16 | 1,530 | 1,559 | 1,520 | 1,548 | 250,200 |
| 2025/01/15 | 1,525 | 1,527 | 1,506 | 1,518 | 195,000 |
| 2025/01/14 | 1,546 | 1,561 | 1,512 | 1,531 | 264,800 |
| 2025/01/10 | 1,555 | 1,567 | 1,530 | 1,536 | 166,100 |
| 2025/01/09 | 1,563 | 1,572 | 1,555 | 1,558 | 224,300 |
| 2025/01/08 | 1,563 | 1,580 | 1,556 | 1,567 | 188,200 |
| 2025/01/07 | 1,570 | 1,578 | 1,559 | 1,563 | 196,000 |
| 2025/01/06 | 1,624 | 1,624 | 1,547 | 1,558 | 311,800 |