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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,485 | 4,529 | 4,405 | 4,433 | 2,447,100 |
| 2024/07/25 | 4,601 | 4,601 | 4,501 | 4,505 | 1,448,600 |
| 2024/07/24 | 4,755 | 4,797 | 4,665 | 4,671 | 1,371,300 |
| 2024/07/23 | 4,824 | 4,846 | 4,785 | 4,785 | 1,025,000 |
| 2024/07/22 | 4,901 | 4,925 | 4,814 | 4,824 | 1,006,400 |
| 2024/07/19 | 5,012 | 5,012 | 4,901 | 4,920 | 1,713,700 |
| 2024/07/18 | 5,052 | 5,128 | 5,051 | 5,079 | 1,094,100 |
| 2024/07/17 | 5,098 | 5,160 | 5,077 | 5,120 | 1,042,100 |
| 2024/07/16 | 5,186 | 5,190 | 5,050 | 5,108 | 1,386,000 |
| 2024/07/12 | 5,182 | 5,244 | 5,139 | 5,159 | 1,660,400 |
| 2024/07/11 | 5,266 | 5,290 | 5,209 | 5,263 | 1,127,100 |
| 2024/07/10 | 5,250 | 5,288 | 5,170 | 5,226 | 1,304,300 |
| 2024/07/09 | 5,290 | 5,342 | 5,197 | 5,274 | 1,321,200 |
| 2024/07/08 | 5,250 | 5,314 | 5,224 | 5,271 | 1,339,400 |
| 2024/07/05 | 5,295 | 5,324 | 5,186 | 5,221 | 1,588,400 |
| 2024/07/04 | 5,050 | 5,298 | 5,024 | 5,284 | 3,144,700 |
| 2024/07/03 | 4,893 | 4,910 | 4,838 | 4,906 | 1,133,700 |
| 2024/07/02 | 4,866 | 4,921 | 4,834 | 4,889 | 1,145,800 |
| 2024/07/01 | 4,895 | 4,903 | 4,847 | 4,865 | 1,225,800 |
| 2024/06/28 | 4,976 | 5,019 | 4,863 | 4,878 | 1,644,800 |
| 2024/06/27 | 4,975 | 5,009 | 4,945 | 4,978 | 995,200 |
| 2024/06/26 | 4,980 | 5,052 | 4,939 | 4,968 | 1,537,700 |
| 2024/06/25 | 4,950 | 4,956 | 4,902 | 4,948 | 854,400 |
| 2024/06/24 | 4,968 | 4,978 | 4,872 | 4,912 | 1,792,200 |
| 2024/06/21 | 4,927 | 5,066 | 4,915 | 5,046 | 2,780,500 |
| 2024/06/20 | 4,850 | 4,869 | 4,816 | 4,857 | 1,311,700 |
| 2024/06/19 | 4,770 | 4,829 | 4,756 | 4,819 | 1,021,400 |
| 2024/06/18 | 4,758 | 4,837 | 4,706 | 4,730 | 1,411,700 |
| 2024/06/17 | 4,767 | 4,767 | 4,670 | 4,688 | 1,184,900 |
| 2024/06/14 | 4,755 | 4,773 | 4,717 | 4,767 | 1,590,200 |
| 2024/06/13 | 4,831 | 4,836 | 4,750 | 4,756 | 952,900 |
| 2024/06/12 | 4,800 | 4,856 | 4,796 | 4,796 | 986,500 |
| 2024/06/11 | 4,890 | 4,910 | 4,818 | 4,827 | 1,069,900 |
| 2024/06/10 | 4,796 | 4,882 | 4,795 | 4,850 | 1,580,800 |
| 2024/06/07 | 4,896 | 4,935 | 4,845 | 4,866 | 1,185,800 |
| 2024/06/06 | 4,820 | 4,892 | 4,807 | 4,846 | 1,594,400 |
| 2024/06/05 | 4,882 | 4,885 | 4,739 | 4,766 | 2,403,000 |
| 2024/06/04 | 5,082 | 5,115 | 4,981 | 4,998 | 1,336,000 |
| 2024/06/03 | 5,130 | 5,184 | 5,102 | 5,128 | 1,024,900 |
| 2024/05/31 | 5,050 | 5,142 | 5,047 | 5,115 | 3,337,400 |
| 2024/05/30 | 5,080 | 5,086 | 5,015 | 5,021 | 1,644,300 |
| 2024/05/29 | 5,260 | 5,303 | 5,142 | 5,167 | 1,486,400 |
| 2024/05/28 | 5,197 | 5,264 | 5,172 | 5,234 | 1,249,000 |
| 2024/05/27 | 5,200 | 5,206 | 5,139 | 5,198 | 847,100 |
| 2024/05/24 | 5,162 | 5,251 | 5,131 | 5,196 | 1,509,400 |
| 2024/05/23 | 5,162 | 5,299 | 5,088 | 5,295 | 2,842,500 |
| 2024/05/22 | 5,467 | 5,525 | 5,339 | 5,362 | 1,517,400 |
| 2024/05/21 | 5,488 | 5,648 | 5,451 | 5,462 | 3,549,500 |
| 2024/05/20 | 5,295 | 5,529 | 5,263 | 5,488 | 3,923,700 |
| 2024/05/17 | 5,018 | 5,108 | 4,966 | 5,095 | 1,574,000 |
| 2024/05/16 | 5,138 | 5,149 | 4,998 | 5,097 | 1,290,100 |
| 2024/05/15 | 5,169 | 5,204 | 5,092 | 5,145 | 1,564,300 |
| 2024/05/14 | 5,080 | 5,170 | 5,016 | 5,097 | 1,330,900 |
| 2024/05/13 | 4,880 | 5,057 | 4,857 | 5,001 | 1,573,000 |
| 2024/05/10 | 4,764 | 5,127 | 4,760 | 4,944 | 4,312,400 |
| 2024/05/09 | 5,080 | 5,168 | 5,011 | 5,074 | 2,266,400 |
| 2024/05/08 | 5,250 | 5,272 | 5,181 | 5,213 | 1,267,500 |
| 2024/05/07 | 5,275 | 5,320 | 5,186 | 5,241 | 1,326,500 |
| 2024/05/02 | 5,190 | 5,293 | 5,166 | 5,265 | 1,187,900 |
| 2024/05/01 | 5,150 | 5,233 | 5,118 | 5,218 | 1,978,300 |
| 2024/04/30 | 5,349 | 5,388 | 5,276 | 5,314 | 2,122,500 |
| 2024/04/26 | 5,139 | 5,276 | 5,098 | 5,272 | 1,828,500 |
| 2024/04/25 | 5,173 | 5,176 | 5,077 | 5,080 | 1,076,800 |
| 2024/04/24 | 5,200 | 5,220 | 5,103 | 5,173 | 2,927,400 |
| 2024/04/23 | 5,285 | 5,334 | 5,237 | 5,266 | 2,367,200 |
| 2024/04/22 | 5,260 | 5,324 | 5,198 | 5,216 | 2,205,000 |
| 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 |