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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,670 | 3,713 | 3,608 | 3,646 | 2,618,300 |
| 2025/08/07 | 3,560 | 3,800 | 3,523 | 3,663 | 3,460,800 |
| 2025/08/06 | 3,510 | 3,562 | 3,492 | 3,550 | 1,870,400 |
| 2025/08/05 | 3,447 | 3,533 | 3,410 | 3,513 | 2,069,500 |
| 2025/08/04 | 3,370 | 3,447 | 3,357 | 3,447 | 2,334,200 |
| 2025/08/01 | 3,422 | 3,434 | 3,375 | 3,385 | 2,672,000 |
| 2025/07/31 | 3,338 | 3,391 | 3,309 | 3,355 | 4,467,700 |
| 2025/07/30 | 3,430 | 3,474 | 3,421 | 3,466 | 1,021,600 |
| 2025/07/29 | 3,450 | 3,464 | 3,420 | 3,445 | 1,569,600 |
| 2025/07/28 | 3,508 | 3,533 | 3,470 | 3,494 | 1,300,700 |
| 2025/07/25 | 3,578 | 3,580 | 3,505 | 3,515 | 1,797,000 |
| 2025/07/24 | 3,599 | 3,641 | 3,587 | 3,626 | 1,797,600 |
| 2025/07/23 | 3,563 | 3,600 | 3,551 | 3,570 | 2,997,800 |
| 2025/07/22 | 3,481 | 3,544 | 3,463 | 3,544 | 2,727,500 |
| 2025/07/18 | 3,411 | 3,435 | 3,400 | 3,427 | 1,159,000 |
| 2025/07/17 | 3,403 | 3,408 | 3,376 | 3,400 | 1,387,000 |
| 2025/07/16 | 3,435 | 3,460 | 3,413 | 3,436 | 1,044,400 |
| 2025/07/15 | 3,478 | 3,481 | 3,437 | 3,448 | 1,449,100 |
| 2025/07/14 | 3,530 | 3,544 | 3,481 | 3,481 | 1,504,500 |
| 2025/07/11 | 3,540 | 3,582 | 3,499 | 3,558 | 2,093,500 |
| 2025/07/10 | 3,582 | 3,593 | 3,465 | 3,499 | 2,556,300 |
| 2025/07/09 | 3,693 | 3,736 | 3,521 | 3,593 | 3,770,100 |
| 2025/07/08 | 3,527 | 3,623 | 3,524 | 3,623 | 1,219,700 |
| 2025/07/07 | 3,575 | 3,593 | 3,525 | 3,539 | 943,600 |
| 2025/07/04 | 3,670 | 3,693 | 3,578 | 3,615 | 1,565,100 |
| 2025/07/03 | 3,610 | 3,763 | 3,593 | 3,703 | 3,095,500 |
| 2025/07/02 | 3,505 | 3,595 | 3,490 | 3,591 | 1,546,900 |
| 2025/07/01 | 3,530 | 3,569 | 3,498 | 3,522 | 1,482,900 |
| 2025/06/30 | 3,580 | 3,624 | 3,554 | 3,560 | 2,142,800 |
| 2025/06/27 | 3,500 | 3,610 | 3,496 | 3,610 | 4,041,800 |
| 2025/06/26 | 3,325 | 3,378 | 3,314 | 3,378 | 994,000 |
| 2025/06/25 | 3,356 | 3,360 | 3,300 | 3,335 | 966,200 |
| 2025/06/24 | 3,379 | 3,400 | 3,325 | 3,341 | 1,023,700 |
| 2025/06/23 | 3,362 | 3,381 | 3,331 | 3,331 | 988,100 |
| 2025/06/20 | 3,397 | 3,437 | 3,362 | 3,362 | 2,407,100 |
| 2025/06/19 | 3,439 | 3,448 | 3,354 | 3,363 | 1,313,300 |
| 2025/06/18 | 3,439 | 3,451 | 3,390 | 3,448 | 1,214,000 |
| 2025/06/17 | 3,401 | 3,436 | 3,398 | 3,431 | 1,170,700 |
| 2025/06/16 | 3,400 | 3,473 | 3,375 | 3,380 | 2,044,700 |
| 2025/06/13 | 3,352 | 3,360 | 3,312 | 3,344 | 1,224,100 |
| 2025/06/12 | 3,361 | 3,366 | 3,309 | 3,345 | 1,187,100 |
| 2025/06/11 | 3,347 | 3,366 | 3,317 | 3,366 | 1,046,300 |
| 2025/06/10 | 3,417 | 3,422 | 3,337 | 3,347 | 1,467,800 |
| 2025/06/09 | 3,389 | 3,407 | 3,350 | 3,355 | 1,034,100 |
| 2025/06/06 | 3,340 | 3,417 | 3,331 | 3,375 | 1,228,900 |
| 2025/06/05 | 3,315 | 3,357 | 3,315 | 3,357 | 1,068,100 |
| 2025/06/04 | 3,351 | 3,380 | 3,322 | 3,359 | 1,109,200 |
| 2025/06/03 | 3,297 | 3,342 | 3,280 | 3,317 | 1,294,100 |
| 2025/06/02 | 3,283 | 3,295 | 3,231 | 3,271 | 1,499,700 |
| 2025/05/30 | 3,328 | 3,357 | 3,319 | 3,319 | 2,137,000 |
| 2025/05/29 | 3,282 | 3,345 | 3,278 | 3,342 | 1,541,600 |
| 2025/05/28 | 3,342 | 3,342 | 3,279 | 3,283 | 2,666,500 |
| 2025/05/27 | 3,377 | 3,416 | 3,370 | 3,412 | 1,783,700 |
| 2025/05/26 | 3,300 | 3,363 | 3,292 | 3,363 | 1,687,800 |
| 2025/05/23 | 3,230 | 3,287 | 3,212 | 3,262 | 1,451,100 |
| 2025/05/22 | 3,151 | 3,229 | 3,145 | 3,216 | 1,377,300 |
| 2025/05/21 | 3,200 | 3,260 | 3,151 | 3,260 | 1,567,100 |
| 2025/05/20 | 3,350 | 3,350 | 3,147 | 3,151 | 1,823,900 |
| 2025/05/19 | 3,225 | 3,246 | 3,161 | 3,169 | 1,927,000 |
| 2025/05/16 | 3,190 | 3,247 | 3,189 | 3,225 | 2,061,800 |
| 2025/05/15 | 3,187 | 3,253 | 3,180 | 3,217 | 2,126,600 |
| 2025/05/14 | 3,277 | 3,304 | 3,207 | 3,299 | 2,325,500 |
| 2025/05/13 | 3,250 | 3,322 | 3,235 | 3,285 | 3,352,600 |
| 2025/05/12 | 3,161 | 3,186 | 3,083 | 3,186 | 3,242,200 |
| 2025/05/09 | 3,208 | 3,208 | 3,115 | 3,150 | 1,505,200 |
| 2025/05/08 | 3,094 | 3,151 | 3,080 | 3,149 | 1,294,900 |
| 2025/05/07 | 3,196 | 3,209 | 3,135 | 3,146 | 1,883,000 |
| 2025/05/02 | 3,137 | 3,154 | 3,110 | 3,115 | 1,311,200 |
| 2025/05/01 | 3,131 | 3,164 | 3,104 | 3,131 | 1,746,000 |
| 2025/04/30 | 3,273 | 3,311 | 3,174 | 3,181 | 2,933,500 |
| 2025/04/28 | 3,216 | 3,231 | 3,191 | 3,216 | 1,556,800 |
| 2025/04/25 | 3,207 | 3,235 | 3,176 | 3,216 | 1,918,300 |
| 2025/04/24 | 3,178 | 3,244 | 3,145 | 3,158 | 2,919,500 |
| 2025/04/23 | 3,250 | 3,260 | 3,145 | 3,145 | 3,227,000 |
| 2025/04/22 | 3,042 | 3,190 | 3,038 | 3,185 | 3,070,500 |
| 2025/04/21 | 3,021 | 3,047 | 2,986 | 3,034 | 1,356,200 |
| 2025/04/18 | 2,974 | 3,066 | 2,947 | 3,041 | 2,447,400 |
| 2025/04/17 | 2,890 | 2,948 | 2,866 | 2,944 | 2,863,500 |
| 2025/04/16 | 2,855 | 2,880 | 2,785 | 2,798 | 2,372,500 |
| 2025/04/15 | 2,870 | 2,893 | 2,827 | 2,827 | 2,419,300 |
| 2025/04/14 | 2,770 | 2,835 | 2,763 | 2,821 | 2,698,300 |
| 2025/04/11 | 2,561 | 2,708 | 2,548 | 2,687 | 3,364,900 |
| 2025/04/10 | 2,802 | 2,802 | 2,661 | 2,711 | 4,256,300 |
| 2025/04/09 | 2,488 | 2,494 | 2,375 | 2,402 | 4,230,300 |
| 2025/04/08 | 2,592 | 2,685 | 2,561 | 2,602 | 3,369,100 |
| 2025/04/07 | 2,480 | 2,508 | 2,412 | 2,424 | 5,119,900 |
| 2025/04/04 | 2,900 | 2,921 | 2,724 | 2,798 | 4,395,200 |
| 2025/04/03 | 2,966 | 3,041 | 2,960 | 3,010 | 3,496,800 |
| 2025/04/02 | 3,210 | 3,213 | 3,150 | 3,165 | 1,846,500 |
| 2025/04/01 | 3,245 | 3,263 | 3,187 | 3,188 | 2,315,900 |
| 2025/03/31 | 3,350 | 3,359 | 3,245 | 3,245 | 3,038,200 |
| 2025/03/28 | 3,544 | 3,570 | 3,434 | 3,449 | 2,364,500 |
| 2025/03/27 | 3,615 | 3,639 | 3,535 | 3,599 | 3,591,500 |
| 2025/03/26 | 3,585 | 3,720 | 3,576 | 3,694 | 4,692,600 |
| 2025/03/25 | 3,474 | 3,520 | 3,458 | 3,500 | 1,525,600 |
| 2025/03/24 | 3,470 | 3,487 | 3,426 | 3,451 | 1,527,700 |
| 2025/03/21 | 3,469 | 3,538 | 3,451 | 3,474 | 2,870,100 |
| 2025/03/19 | 3,511 | 3,547 | 3,478 | 3,487 | 2,364,500 |
| 2025/03/18 | 3,388 | 3,475 | 3,387 | 3,460 | 2,671,400 |
| 2025/03/17 | 3,313 | 3,352 | 3,264 | 3,321 | 2,513,000 |
| 2025/03/14 | 3,085 | 3,299 | 3,085 | 3,294 | 4,172,100 |
| 2025/03/13 | 3,152 | 3,165 | 3,101 | 3,102 | 1,990,200 |
| 2025/03/12 | 3,128 | 3,147 | 3,102 | 3,140 | 2,255,100 |
| 2025/03/11 | 3,130 | 3,144 | 3,084 | 3,100 | 3,393,900 |
| 2025/03/10 | 3,230 | 3,247 | 3,182 | 3,219 | 1,866,400 |
| 2025/03/07 | 3,185 | 3,216 | 3,159 | 3,212 | 1,526,700 |
| 2025/03/06 | 3,222 | 3,271 | 3,211 | 3,218 | 2,346,300 |
| 2025/03/05 | 3,152 | 3,188 | 3,152 | 3,183 | 1,353,300 |
| 2025/03/04 | 3,228 | 3,231 | 3,151 | 3,153 | 2,402,400 |
| 2025/03/03 | 3,278 | 3,299 | 3,244 | 3,260 | 1,236,300 |
| 2025/02/28 | 3,324 | 3,344 | 3,261 | 3,278 | 2,496,100 |
| 2025/02/27 | 3,342 | 3,399 | 3,337 | 3,374 | 1,095,100 |
| 2025/02/26 | 3,311 | 3,335 | 3,274 | 3,325 | 1,880,200 |
| 2025/02/25 | 3,291 | 3,342 | 3,270 | 3,333 | 2,067,700 |
| 2025/02/21 | 3,376 | 3,407 | 3,353 | 3,354 | 1,748,800 |
| 2025/02/20 | 3,407 | 3,437 | 3,380 | 3,389 | 1,314,000 |
| 2025/02/19 | 3,420 | 3,433 | 3,380 | 3,401 | 2,489,400 |
| 2025/02/18 | 3,470 | 3,474 | 3,416 | 3,453 | 1,720,500 |
| 2025/02/17 | 3,462 | 3,526 | 3,461 | 3,481 | 1,241,900 |
| 2025/02/14 | 3,570 | 3,575 | 3,445 | 3,445 | 2,674,900 |
| 2025/02/13 | 3,450 | 3,527 | 3,387 | 3,487 | 2,932,300 |
| 2025/02/12 | 3,676 | 3,679 | 3,535 | 3,553 | 1,767,000 |
| 2025/02/10 | 3,642 | 3,644 | 3,596 | 3,621 | 987,400 |
| 2025/02/07 | 3,586 | 3,626 | 3,580 | 3,626 | 1,122,700 |
| 2025/02/06 | 3,583 | 3,614 | 3,557 | 3,578 | 1,150,900 |
| 2025/02/05 | 3,544 | 3,599 | 3,529 | 3,547 | 1,076,100 |
| 2025/02/04 | 3,527 | 3,548 | 3,496 | 3,516 | 1,037,100 |
| 2025/02/03 | 3,526 | 3,535 | 3,480 | 3,485 | 1,652,300 |
| 2025/01/31 | 3,614 | 3,614 | 3,562 | 3,588 | 944,900 |
| 2025/01/30 | 3,618 | 3,627 | 3,555 | 3,576 | 812,000 |
| 2025/01/29 | 3,612 | 3,643 | 3,568 | 3,589 | 978,300 |
| 2025/01/28 | 3,575 | 3,595 | 3,555 | 3,560 | 1,263,800 |
| 2025/01/27 | 3,656 | 3,675 | 3,634 | 3,635 | 915,900 |
| 2025/01/24 | 3,643 | 3,681 | 3,615 | 3,630 | 872,500 |
| 2025/01/23 | 3,643 | 3,643 | 3,579 | 3,622 | 1,411,900 |
| 2025/01/22 | 3,581 | 3,728 | 3,576 | 3,691 | 1,720,300 |
| 2025/01/21 | 3,625 | 3,675 | 3,611 | 3,625 | 1,046,700 |
| 2025/01/20 | 3,594 | 3,630 | 3,574 | 3,604 | 793,200 |
| 2025/01/17 | 3,531 | 3,594 | 3,505 | 3,594 | 1,195,000 |
| 2025/01/16 | 3,571 | 3,593 | 3,550 | 3,556 | 730,600 |
| 2025/01/15 | 3,588 | 3,596 | 3,544 | 3,571 | 884,800 |
| 2025/01/14 | 3,570 | 3,616 | 3,535 | 3,577 | 1,289,100 |
| 2025/01/10 | 3,585 | 3,634 | 3,550 | 3,550 | 1,141,200 |
| 2025/01/09 | 3,610 | 3,615 | 3,549 | 3,569 | 1,021,900 |
| 2025/01/08 | 3,656 | 3,684 | 3,608 | 3,608 | 1,153,700 |
| 2025/01/07 | 3,639 | 3,639 | 3,571 | 3,625 | 1,006,000 |
| 2025/01/06 | 3,629 | 3,641 | 3,585 | 3,602 | 1,040,500 |
| 2024/12/30 | 3,608 | 3,670 | 3,606 | 3,613 | 1,115,400 |
| 2024/12/27 | 3,553 | 3,613 | 3,549 | 3,605 | 1,404,900 |
| 2024/12/26 | 3,503 | 3,531 | 3,493 | 3,531 | 1,220,800 |
| 2024/12/25 | 3,495 | 3,508 | 3,452 | 3,504 | 812,000 |
| 2024/12/24 | 3,472 | 3,518 | 3,469 | 3,488 | 618,400 |
| 2024/12/23 | 3,455 | 3,487 | 3,428 | 3,482 | 1,046,400 |
| 2024/12/20 | 3,470 | 3,514 | 3,434 | 3,455 | 2,449,200 |
| 2024/12/19 | 3,454 | 3,474 | 3,436 | 3,443 | 1,292,600 |
| 2024/12/18 | 3,505 | 3,548 | 3,495 | 3,495 | 1,232,500 |
| 2024/12/17 | 3,548 | 3,560 | 3,505 | 3,505 | 1,726,000 |
| 2024/12/16 | 3,630 | 3,644 | 3,550 | 3,552 | 1,932,800 |
| 2024/12/13 | 3,714 | 3,760 | 3,657 | 3,662 | 2,127,800 |
| 2024/12/12 | 3,750 | 3,820 | 3,729 | 3,780 | 1,610,300 |
| 2024/12/11 | 3,734 | 3,749 | 3,683 | 3,707 | 1,159,600 |
| 2024/12/10 | 3,787 | 3,857 | 3,752 | 3,764 | 2,409,800 |
| 2024/12/09 | 3,634 | 3,668 | 3,634 | 3,647 | 942,900 |
| 2024/12/06 | 3,629 | 3,653 | 3,621 | 3,634 | 1,088,000 |
| 2024/12/05 | 3,710 | 3,718 | 3,660 | 3,662 | 1,384,700 |
| 2024/12/04 | 3,736 | 3,767 | 3,695 | 3,718 | 1,250,200 |
| 2024/12/03 | 3,724 | 3,760 | 3,715 | 3,739 | 1,552,800 |
| 2024/12/02 | 3,687 | 3,726 | 3,674 | 3,707 | 1,258,100 |
| 2024/11/29 | 3,707 | 3,741 | 3,694 | 3,696 | 937,300 |
| 2024/11/28 | 3,725 | 3,780 | 3,720 | 3,732 | 706,300 |
| 2024/11/27 | 3,751 | 3,762 | 3,692 | 3,728 | 889,800 |
| 2024/11/26 | 3,726 | 3,789 | 3,724 | 3,765 | 904,900 |
| 2024/11/25 | 3,853 | 3,860 | 3,772 | 3,782 | 1,892,500 |
| 2024/11/22 | 3,850 | 3,886 | 3,823 | 3,823 | 941,500 |
| 2024/11/21 | 3,860 | 3,899 | 3,858 | 3,864 | 946,600 |
| 2024/11/20 | 3,879 | 3,914 | 3,824 | 3,863 | 973,300 |
| 2024/11/19 | 3,818 | 3,857 | 3,788 | 3,854 | 1,071,300 |
| 2024/11/18 | 3,711 | 3,805 | 3,708 | 3,785 | 1,299,900 |
| 2024/11/15 | 3,755 | 3,768 | 3,707 | 3,707 | 1,654,900 |
| 2024/11/14 | 3,811 | 3,828 | 3,704 | 3,704 | 2,388,000 |
| 2024/11/13 | 3,908 | 4,023 | 3,792 | 3,801 | 4,723,100 |
| 2024/11/12 | 4,298 | 4,314 | 4,181 | 4,188 | 1,280,100 |
| 2024/11/11 | 4,313 | 4,330 | 4,257 | 4,330 | 1,010,600 |
| 2024/11/08 | 4,438 | 4,457 | 4,356 | 4,370 | 866,500 |
| 2024/11/07 | 4,350 | 4,436 | 4,307 | 4,372 | 1,635,400 |
| 2024/11/06 | 4,360 | 4,384 | 4,290 | 4,335 | 1,193,800 |
| 2024/11/05 | 4,290 | 4,366 | 4,274 | 4,330 | 912,200 |
| 2024/11/01 | 4,221 | 4,288 | 4,203 | 4,261 | 977,800 |
| 2024/10/31 | 4,300 | 4,343 | 4,275 | 4,291 | 1,872,400 |
| 2024/10/30 | 4,261 | 4,382 | 4,258 | 4,313 | 3,031,000 |
| 2024/10/29 | 4,251 | 4,305 | 4,248 | 4,262 | 660,800 |
| 2024/10/28 | 4,190 | 4,290 | 4,166 | 4,257 | 807,700 |
| 2024/10/25 | 4,209 | 4,265 | 4,180 | 4,204 | 864,300 |
| 2024/10/24 | 4,237 | 4,300 | 4,187 | 4,269 | 1,382,500 |
| 2024/10/23 | 4,300 | 4,394 | 4,288 | 4,355 | 1,231,800 |
| 2024/10/22 | 4,390 | 4,390 | 4,288 | 4,317 | 1,081,800 |
| 2024/10/21 | 4,402 | 4,458 | 4,391 | 4,424 | 1,023,600 |
| 2024/10/18 | 4,400 | 4,418 | 4,306 | 4,355 | 865,200 |
| 2024/10/17 | 4,350 | 4,420 | 4,349 | 4,372 | 1,074,200 |
| 2024/10/16 | 4,275 | 4,359 | 4,270 | 4,335 | 1,085,800 |