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 |
|---|---|---|---|---|---|
| 2026/03/27 | 9,187 | 9,483 | 8,995 | 9,478 | 4,307,300 |
| 2026/03/26 | 9,243 | 9,345 | 9,150 | 9,337 | 3,207,800 |
| 2026/03/25 | 9,180 | 9,315 | 9,082 | 9,240 | 4,209,600 |
| 2026/03/24 | 8,775 | 9,019 | 8,532 | 8,827 | 4,789,300 |
| 2026/03/23 | 8,537 | 8,638 | 8,315 | 8,372 | 6,980,800 |
| 2026/03/19 | 9,415 | 9,445 | 9,137 | 9,137 | 6,650,400 |
| 2026/03/18 | 9,718 | 10,065 | 9,682 | 10,015 | 3,566,700 |
| 2026/03/17 | 9,844 | 9,879 | 9,482 | 9,567 | 3,094,100 |
| 2026/03/16 | 9,681 | 9,779 | 9,388 | 9,711 | 5,161,100 |
| 2026/03/13 | 9,760 | 10,195 | 9,752 | 9,929 | 3,330,400 |
| 2026/03/12 | 10,400 | 10,575 | 9,990 | 10,060 | 3,832,700 |
| 2026/03/11 | 10,600 | 10,800 | 10,410 | 10,485 | 3,526,600 |
| 2026/03/10 | 9,866 | 10,200 | 9,800 | 10,075 | 4,926,400 |
| 2026/03/09 | 9,525 | 9,673 | 9,038 | 9,566 | 8,565,400 |
| 2026/03/06 | 10,300 | 10,485 | 9,896 | 10,125 | 5,219,600 |
| 2026/03/05 | 11,335 | 11,580 | 10,470 | 10,535 | 6,984,300 |
| 2026/03/04 | 11,190 | 11,690 | 10,410 | 10,735 | 8,259,900 |
| 2026/03/03 | 13,280 | 13,280 | 11,995 | 11,995 | 6,969,700 |
| 2026/03/02 | 13,025 | 13,300 | 12,435 | 13,050 | 8,114,300 |
| 2026/02/27 | 11,360 | 12,715 | 11,350 | 12,625 | 11,046,900 |
| 2026/02/26 | 11,880 | 11,900 | 11,180 | 11,345 | 6,289,400 |
| 2026/02/25 | 10,940 | 11,735 | 10,920 | 11,650 | 6,532,500 |
| 2026/02/24 | 10,400 | 10,870 | 10,310 | 10,810 | 5,494,500 |
| 2026/02/20 | 9,861 | 10,010 | 9,732 | 10,010 | 4,286,600 |
| 2026/02/19 | 9,850 | 9,969 | 9,750 | 9,925 | 5,485,000 |
| 2026/02/18 | 9,210 | 9,880 | 9,200 | 9,678 | 5,903,200 |
| 2026/02/17 | 9,727 | 9,888 | 9,290 | 9,320 | 5,160,900 |
| 2026/02/16 | 10,340 | 10,340 | 9,657 | 9,667 | 5,210,600 |
| 2026/02/13 | 10,260 | 10,490 | 9,876 | 9,886 | 7,830,400 |
| 2026/02/12 | 10,480 | 11,020 | 10,280 | 10,795 | 7,685,500 |
| 2026/02/10 | 9,758 | 10,320 | 9,594 | 10,230 | 9,117,500 |
| 2026/02/09 | 9,002 | 9,648 | 8,800 | 9,458 | 12,238,500 |
| 2026/02/06 | 8,375 | 8,755 | 8,185 | 8,755 | 8,625,400 |
| 2026/02/05 | 9,200 | 9,443 | 8,576 | 8,825 | 10,429,200 |
| 2026/02/04 | 8,984 | 9,519 | 8,916 | 9,300 | 10,513,000 |
| 2026/02/03 | 8,524 | 8,755 | 8,457 | 8,749 | 9,106,100 |
| 2026/02/02 | 8,460 | 8,850 | 8,214 | 8,291 | 15,563,000 |
| 2026/01/30 | 9,555 | 10,340 | 9,002 | 9,360 | 22,893,300 |
| 2026/01/29 | 9,300 | 9,909 | 9,120 | 9,855 | 12,248,200 |
| 2026/01/28 | 8,775 | 9,040 | 8,688 | 9,004 | 6,960,500 |
| 2026/01/27 | 8,499 | 8,965 | 8,441 | 8,788 | 8,696,700 |
| 2026/01/26 | 8,638 | 8,733 | 8,485 | 8,509 | 6,600,200 |
| 2026/01/23 | 8,322 | 8,590 | 8,300 | 8,488 | 5,828,600 |
| 2026/01/22 | 8,209 | 8,209 | 7,924 | 8,180 | 6,294,800 |
| 2026/01/21 | 7,932 | 8,493 | 7,884 | 8,380 | 6,553,000 |
| 2026/01/20 | 7,868 | 8,088 | 7,762 | 8,082 | 4,397,400 |
| 2026/01/19 | 7,702 | 7,884 | 7,589 | 7,868 | 3,726,000 |
| 2026/01/16 | 7,750 | 7,789 | 7,603 | 7,770 | 3,657,700 |
| 2026/01/15 | 7,870 | 8,043 | 7,781 | 7,850 | 5,409,100 |
| 2026/01/14 | 7,605 | 7,846 | 7,537 | 7,846 | 4,139,700 |
| 2026/01/13 | 7,667 | 7,698 | 7,391 | 7,510 | 4,422,300 |
| 2026/01/09 | 7,189 | 7,230 | 7,047 | 7,171 | 2,998,500 |
| 2026/01/08 | 7,174 | 7,287 | 7,018 | 7,039 | 3,157,400 |
| 2026/01/07 | 7,198 | 7,348 | 7,123 | 7,174 | 5,342,200 |
| 2026/01/06 | 6,950 | 7,163 | 6,947 | 7,059 | 5,133,900 |
| 2026/01/05 | 6,620 | 6,673 | 6,552 | 6,638 | 3,531,600 |
| 2025/12/30 | 6,375 | 6,451 | 6,294 | 6,357 | 4,830,100 |
| 2025/12/29 | 6,621 | 6,761 | 6,515 | 6,675 | 6,141,800 |
| 2025/12/26 | 6,387 | 6,455 | 6,322 | 6,421 | 2,740,200 |
| 2025/12/25 | 6,488 | 6,673 | 6,292 | 6,331 | 5,956,400 |
| 2025/12/24 | 6,149 | 6,500 | 6,122 | 6,488 | 6,617,700 |
| 2025/12/23 | 6,030 | 6,120 | 6,005 | 6,049 | 1,725,800 |
| 2025/12/22 | 5,952 | 6,102 | 5,897 | 6,090 | 2,938,900 |
| 2025/12/19 | 5,799 | 5,892 | 5,741 | 5,792 | 2,203,100 |
| 2025/12/18 | 5,800 | 5,896 | 5,747 | 5,799 | 2,128,700 |
| 2025/12/17 | 5,730 | 5,950 | 5,706 | 5,882 | 3,976,800 |
| 2025/12/16 | 5,680 | 5,700 | 5,561 | 5,614 | 2,351,100 |
| 2025/12/15 | 5,752 | 5,842 | 5,664 | 5,706 | 3,264,300 |
| 2025/12/12 | 5,623 | 5,952 | 5,620 | 5,952 | 5,292,300 |
| 2025/12/11 | 5,433 | 5,517 | 5,390 | 5,454 | 2,214,300 |
| 2025/12/10 | 5,480 | 5,498 | 5,361 | 5,388 | 1,803,500 |
| 2025/12/09 | 5,488 | 5,494 | 5,332 | 5,351 | 1,579,800 |
| 2025/12/08 | 5,501 | 5,523 | 5,392 | 5,469 | 1,406,700 |
| 2025/12/05 | 5,225 | 5,499 | 5,200 | 5,499 | 2,531,500 |
| 2025/12/04 | 5,317 | 5,412 | 5,263 | 5,325 | 2,753,700 |
| 2025/12/03 | 5,078 | 5,129 | 5,030 | 5,119 | 1,559,300 |
| 2025/12/02 | 5,110 | 5,230 | 5,071 | 5,086 | 1,472,000 |
| 2025/12/01 | 5,143 | 5,182 | 5,077 | 5,127 | 1,996,100 |
| 2025/11/28 | 5,020 | 5,139 | 4,993 | 5,132 | 1,740,600 |
| 2025/11/27 | 5,025 | 5,096 | 4,982 | 5,025 | 2,022,100 |
| 2025/11/26 | 4,848 | 4,895 | 4,794 | 4,885 | 1,500,700 |
| 2025/11/25 | 4,835 | 4,870 | 4,793 | 4,820 | 2,040,000 |
| 2025/11/21 | 4,805 | 4,828 | 4,692 | 4,721 | 2,727,100 |
| 2025/11/20 | 4,982 | 5,049 | 4,899 | 4,945 | 1,804,000 |
| 2025/11/19 | 4,862 | 4,870 | 4,750 | 4,842 | 1,891,500 |
| 2025/11/18 | 5,022 | 5,042 | 4,792 | 4,792 | 2,303,900 |
| 2025/11/17 | 5,115 | 5,186 | 5,072 | 5,091 | 1,555,900 |
| 2025/11/14 | 5,054 | 5,217 | 5,044 | 5,197 | 2,087,500 |
| 2025/11/13 | 5,201 | 5,235 | 5,079 | 5,205 | 2,217,000 |
| 2025/11/12 | 4,979 | 5,140 | 4,936 | 5,120 | 2,568,700 |
| 2025/11/11 | 5,055 | 5,118 | 4,952 | 4,988 | 2,831,600 |
| 2025/11/10 | 5,050 | 5,214 | 4,960 | 5,027 | 5,121,900 |
| 2025/11/07 | 4,880 | 4,922 | 4,822 | 4,910 | 1,647,400 |
| 2025/11/06 | 4,869 | 4,993 | 4,865 | 4,932 | 1,608,300 |
| 2025/11/05 | 4,850 | 4,898 | 4,627 | 4,824 | 2,855,300 |
| 2025/11/04 | 5,073 | 5,129 | 4,930 | 4,954 | 2,442,800 |
| 2025/10/31 | 5,108 | 5,132 | 5,024 | 5,077 | 2,316,900 |
| 2025/10/30 | 5,013 | 5,105 | 5,004 | 5,084 | 3,948,100 |
| 2025/10/29 | 4,977 | 4,991 | 4,903 | 4,920 | 2,182,000 |
| 2025/10/28 | 5,090 | 5,090 | 4,907 | 4,907 | 2,882,600 |
| 2025/10/27 | 5,168 | 5,216 | 5,133 | 5,197 | 2,035,300 |
| 2025/10/24 | 5,149 | 5,157 | 5,058 | 5,094 | 2,286,900 |
| 2025/10/23 | 4,946 | 5,105 | 4,932 | 5,086 | 3,747,000 |
| 2025/10/22 | 5,053 | 5,063 | 4,914 | 4,927 | 6,439,400 |
| 2025/10/21 | 5,379 | 5,395 | 5,278 | 5,300 | 2,863,600 |
| 2025/10/20 | 5,300 | 5,380 | 5,244 | 5,348 | 4,718,600 |
| 2025/10/17 | 5,301 | 5,550 | 5,278 | 5,448 | 4,440,000 |
| 2025/10/16 | 5,362 | 5,390 | 5,292 | 5,321 | 2,929,100 |
| 2025/10/15 | 5,259 | 5,346 | 5,207 | 5,279 | 3,616,400 |
| 2025/10/14 | 5,100 | 5,366 | 5,061 | 5,100 | 6,253,100 |
| 2025/10/10 | 5,192 | 5,200 | 4,993 | 5,018 | 3,641,100 |
| 2025/10/09 | 5,221 | 5,306 | 5,148 | 5,242 | 4,512,000 |
| 2025/10/08 | 4,927 | 5,149 | 4,853 | 5,133 | 4,256,700 |
| 2025/10/07 | 5,004 | 5,067 | 4,860 | 4,877 | 2,587,500 |
| 2025/10/06 | 5,023 | 5,055 | 4,905 | 4,963 | 2,404,700 |
| 2025/10/03 | 4,848 | 4,915 | 4,836 | 4,905 | 1,874,100 |
| 2025/10/02 | 4,883 | 4,993 | 4,830 | 4,926 | 3,731,800 |
| 2025/10/01 | 4,762 | 4,819 | 4,659 | 4,690 | 2,686,100 |
| 2025/09/30 | 4,800 | 4,830 | 4,714 | 4,767 | 2,782,000 |
| 2025/09/29 | 4,660 | 4,797 | 4,605 | 4,730 | 3,259,200 |
| 2025/09/26 | 4,770 | 4,772 | 4,656 | 4,673 | 3,081,300 |
| 2025/09/25 | 4,539 | 4,853 | 4,510 | 4,818 | 7,903,900 |
| 2025/09/24 | 4,318 | 4,345 | 4,241 | 4,329 | 1,459,900 |
| 2025/09/22 | 4,207 | 4,269 | 4,191 | 4,258 | 1,914,200 |
| 2025/09/19 | 4,321 | 4,338 | 4,130 | 4,150 | 4,110,700 |
| 2025/09/18 | 4,335 | 4,378 | 4,302 | 4,320 | 1,723,400 |
| 2025/09/17 | 4,448 | 4,477 | 4,327 | 4,327 | 2,386,900 |
| 2025/09/16 | 4,360 | 4,415 | 4,334 | 4,415 | 2,033,600 |
| 2025/09/12 | 4,353 | 4,359 | 4,292 | 4,331 | 1,877,600 |
| 2025/09/11 | 4,203 | 4,333 | 4,191 | 4,288 | 2,409,200 |
| 2025/09/10 | 4,170 | 4,229 | 4,155 | 4,209 | 1,528,400 |
| 2025/09/09 | 4,297 | 4,319 | 4,184 | 4,224 | 2,124,900 |
| 2025/09/08 | 4,262 | 4,312 | 4,222 | 4,264 | 2,233,300 |
| 2025/09/05 | 4,207 | 4,252 | 4,151 | 4,194 | 1,580,200 |
| 2025/09/04 | 4,180 | 4,260 | 4,152 | 4,207 | 2,376,600 |
| 2025/09/03 | 4,215 | 4,307 | 4,160 | 4,181 | 3,935,100 |
| 2025/09/02 | 4,040 | 4,150 | 4,021 | 4,147 | 2,460,700 |
| 2025/09/01 | 4,035 | 4,089 | 3,958 | 4,019 | 2,332,400 |
| 2025/08/29 | 4,080 | 4,099 | 3,997 | 4,035 | 2,048,200 |
| 2025/08/28 | 3,972 | 4,060 | 3,961 | 4,044 | 2,309,100 |
| 2025/08/27 | 3,964 | 4,018 | 3,916 | 4,011 | 2,462,100 |
| 2025/08/26 | 3,948 | 4,002 | 3,894 | 3,956 | 3,226,100 |
| 2025/08/25 | 3,877 | 3,965 | 3,876 | 3,946 | 3,823,100 |
| 2025/08/22 | 3,779 | 3,823 | 3,735 | 3,767 | 1,511,100 |
| 2025/08/21 | 3,750 | 3,802 | 3,734 | 3,754 | 1,453,500 |
| 2025/08/20 | 3,728 | 3,769 | 3,715 | 3,726 | 1,286,300 |
| 2025/08/19 | 3,767 | 3,788 | 3,741 | 3,757 | 1,394,700 |
| 2025/08/18 | 3,760 | 3,833 | 3,750 | 3,788 | 2,838,400 |
| 2025/08/15 | 3,565 | 3,693 | 3,563 | 3,690 | 2,092,500 |
| 2025/08/14 | 3,613 | 3,645 | 3,565 | 3,596 | 2,167,200 |
| 2025/08/13 | 3,700 | 3,712 | 3,616 | 3,624 | 2,003,600 |
| 2025/08/12 | 3,625 | 3,674 | 3,612 | 3,660 | 2,346,100 |
| 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 |