日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 1,922 1,936 1,906 1,910 6,117,000
2007/12/27 1,993 2,005 1,947 1,951 16,801,000
2007/12/26 1,990 2,010 1,947 2,010 5,859,000
2007/12/25 2,000 2,000 1,942 1,980 7,133,000
2007/12/21 1,860 1,930 1,825 1,929 9,838,000
2007/12/20 1,939 1,955 1,867 1,879 8,436,000
2007/12/19 1,940 1,998 1,911 1,913 10,939,000
2007/12/18 1,927 1,980 1,913 1,928 10,952,000
2007/12/17 2,005 2,045 1,954 1,957 12,492,000
2007/12/14 2,135 2,150 2,020 2,045 13,356,000
2007/12/13 2,180 2,220 2,110 2,130 9,335,000
2007/12/12 2,200 2,220 2,170 2,210 12,196,000
2007/12/11 2,270 2,275 2,225 2,255 6,950,000
2007/12/10 2,275 2,295 2,215 2,240 7,167,000
2007/12/07 2,170 2,295 2,155 2,275 14,635,000
2007/12/06 2,210 2,210 2,120 2,160 5,846,000
2007/12/05 2,175 2,230 2,110 2,140 9,368,000
2007/12/04 2,290 2,315 2,190 2,205 8,320,000
2007/12/03 2,305 2,345 2,250 2,285 9,657,000
2007/11/30 2,135 2,285 2,130 2,280 14,699,000
2007/11/29 2,100 2,135 2,090 2,115 7,618,000
2007/11/28 2,085 2,150 2,025 2,030 7,853,000
2007/11/27 2,080 2,110 2,030 2,080 8,399,000
2007/11/26 2,160 2,195 2,120 2,135 8,152,000
2007/11/22 2,020 2,120 2,010 2,105 14,106,000
2007/11/21 2,185 2,185 2,050 2,060 12,785,000
2007/11/20 1,995 2,230 1,992 2,205 18,528,000
2007/11/19 2,235 2,260 2,105 2,115 9,825,000
2007/11/16 2,280 2,295 2,225 2,255 10,749,000
2007/11/15 2,350 2,450 2,320 2,380 12,269,000
2007/11/14 2,320 2,330 2,290 2,310 7,218,000
2007/11/13 2,310 2,310 2,235 2,270 11,109,000
2007/11/12 2,365 2,375 2,290 2,360 13,162,000
2007/11/09 2,430 2,470 2,390 2,405 13,766,000
2007/11/08 2,355 2,380 2,280 2,330 9,837,000
2007/11/07 2,425 2,470 2,380 2,395 11,580,000
2007/11/06 2,335 2,455 2,315 2,335 11,942,000
2007/11/05 2,500 2,515 2,380 2,390 9,744,000
2007/11/02 2,490 2,545 2,485 2,505 5,517,000
2007/11/01 2,620 2,625 2,560 2,570 6,188,000
2007/10/31 2,560 2,575 2,520 2,540 7,715,000
2007/10/30 2,615 2,630 2,565 2,595 10,349,000
2007/10/29 2,680 2,700 2,620 2,655 8,488,000
2007/10/26 2,525 2,610 2,475 2,610 9,609,000
2007/10/25 2,565 2,580 2,470 2,475 7,330,000
2007/10/24 2,555 2,625 2,540 2,545 11,215,000
2007/10/23 2,565 2,590 2,495 2,505 11,012,000
2007/10/22 2,545 2,600 2,535 2,560 11,546,000
2007/10/19 2,770 2,775 2,700 2,705 10,679,000
2007/10/18 2,735 2,820 2,715 2,815 10,915,000
2007/10/17 2,840 2,860 2,675 2,770 16,486,000
2007/10/16 2,915 2,935 2,840 2,855 12,489,000
2007/10/15 2,910 2,940 2,875 2,915 17,258,000
2007/10/12 2,840 2,885 2,810 2,850 19,457,000
2007/10/11 2,705 2,800 2,695 2,800 13,113,000
2007/10/10 2,710 2,735 2,675 2,690 5,846,000
2007/10/09 2,740 2,745 2,660 2,675 9,641,000
2007/10/05 2,800 2,825 2,770 2,780 6,995,000
2007/10/04 2,795 2,870 2,775 2,795 15,001,000
2007/10/03 2,690 2,795 2,665 2,795 11,773,000
2007/10/02 2,805 2,810 2,715 2,725 8,827,000
2007/10/01 2,780 2,805 2,740 2,755 10,926,000
2007/09/28 2,780 2,820 2,760 2,790 12,496,000
2007/09/27 2,780 2,810 2,745 2,760 12,576,000
2007/09/26 2,775 2,795 2,735 2,790 14,458,000
2007/09/25 2,800 2,840 2,720 2,795 22,265,000
2007/09/21 2,680 2,770 2,675 2,770 23,268,000
2007/09/20 2,650 2,685 2,615 2,635 26,159,000
2007/09/19 2,475 2,575 2,450 2,555 21,676,000
2007/09/18 2,380 2,425 2,345 2,355 17,025,000
2007/09/14 2,320 2,440 2,315 2,420 20,212,000
2007/09/13 2,290 2,320 2,260 2,265 8,362,000
2007/09/12 2,315 2,340 2,250 2,260 9,159,000
2007/09/11 2,250 2,300 2,180 2,275 15,603,000
2007/09/10 2,235 2,275 2,225 2,245 11,989,000
2007/09/07 2,300 2,375 2,300 2,340 19,215,000
2007/09/06 2,185 2,290 2,170 2,290 18,352,000
2007/09/05 2,360 2,370 2,220 2,240 11,518,000
2007/09/04 2,355 2,395 2,315 2,320 14,233,000
2007/09/03 2,330 2,390 2,320 2,365 21,092,000
2007/08/31 2,200 2,300 2,175 2,300 13,909,000
2007/08/30 2,275 2,295 2,180 2,190 15,918,000
2007/08/29 2,105 2,250 2,100 2,240 17,240,000
2007/08/28 2,270 2,295 2,230 2,250 11,454,000
2007/08/27 2,380 2,390 2,290 2,310 12,952,000
2007/08/24 2,225 2,340 2,215 2,310 14,498,000
2007/08/23 2,215 2,280 2,190 2,250 18,157,000
2007/08/22 2,130 2,155 2,080 2,095 10,673,000
2007/08/21 2,100 2,205 2,045 2,170 18,195,000
2007/08/20 2,160 2,170 2,025 2,060 18,801,000
2007/08/17 2,220 2,230 1,932 1,940 25,278,000
2007/08/16 2,280 2,325 2,200 2,320 17,074,000
2007/08/15 2,425 2,460 2,360 2,360 13,492,000
2007/08/14 2,430 2,525 2,425 2,505 15,363,000
2007/08/13 2,325 2,425 2,315 2,380 16,298,000
2007/08/10 2,320 2,360 2,225 2,280 17,456,000
2007/08/09 2,465 2,540 2,345 2,410 23,781,000
2007/08/08 2,590 2,605 2,400 2,435 16,102,000
2007/08/07 2,705 2,715 2,555 2,580 12,516,000
2007/08/06 2,660 2,700 2,635 2,685 9,642,000
2007/08/03 2,770 2,780 2,700 2,740 10,326,000
2007/08/02 2,805 2,840 2,650 2,775 13,425,000
2007/08/01 2,870 2,940 2,760 2,765 11,527,000
2007/07/31 2,990 2,995 2,860 2,910 11,505,000
2007/07/30 2,890 2,985 2,870 2,985 14,738,000
2007/07/27 2,870 2,910 2,830 2,885 14,352,000
2007/07/26 3,020 3,050 2,960 2,960 10,429,000
2007/07/25 3,030 3,100 3,020 3,100 10,354,000
2007/07/24 3,180 3,190 3,090 3,110 12,242,000
2007/07/23 3,190 3,280 3,160 3,220 21,834,000
2007/07/20 3,060 3,200 3,040 3,190 32,403,000
2007/07/19 2,960 2,990 2,920 2,990 11,808,000
2007/07/18 2,960 2,990 2,915 2,925 13,286,000
2007/07/17 2,900 2,980 2,875 2,975 17,390,000
2007/07/13 2,900 2,915 2,870 2,890 8,642,000
2007/07/12 2,845 2,880 2,815 2,850 6,985,000
2007/07/11 2,820 2,850 2,800 2,835 6,477,000
2007/07/10 2,875 2,925 2,860 2,875 14,652,000
2007/07/09 2,810 2,875 2,805 2,875 11,582,000
2007/07/06 2,775 2,800 2,765 2,770 4,860,000
2007/07/05 2,805 2,815 2,770 2,780 5,820,000
2007/07/04 2,815 2,825 2,785 2,800 6,784,000
2007/07/03 2,785 2,815 2,765 2,785 10,560,000
2007/07/02 2,690 2,745 2,690 2,745 7,223,000
2007/06/29 2,650 2,685 2,640 2,675 5,200,000
2007/06/28 2,650 2,660 2,620 2,620 4,488,000
2007/06/27 2,680 2,680 2,620 2,625 8,114,000
2007/06/26 2,690 2,730 2,675 2,730 8,865,000
2007/06/25 2,700 2,710 2,650 2,660 5,252,000
2007/06/22 2,690 2,740 2,670 2,715 10,924,000
2007/06/21 2,590 2,720 2,570 2,715 11,955,000
2007/06/20 2,670 2,690 2,615 2,625 7,854,000
2007/06/19 2,685 2,700 2,655 2,665 6,965,000
2007/06/18 2,745 2,770 2,705 2,710 6,420,000
2007/06/15 2,715 2,725 2,680 2,720 6,709,000
2007/06/14 2,670 2,685 2,635 2,645 9,194,000
2007/06/13 2,650 2,660 2,610 2,620 15,164,000
2007/06/12 2,710 2,750 2,675 2,735 20,115,000
2007/06/11 2,815 2,835 2,660 2,675 19,537,000
2007/06/08 2,895 2,900 2,820 2,840 18,070,000
2007/06/07 2,930 2,975 2,905 2,955 13,677,000
2007/06/06 2,880 2,990 2,870 2,975 19,939,000
2007/06/05 2,935 2,940 2,865 2,890 13,247,000
2007/06/04 2,985 3,000 2,905 2,920 22,579,000
2007/06/01 2,830 2,920 2,805 2,910 24,641,000
2007/05/31 2,775 2,785 2,760 2,775 10,494,000
2007/05/30 2,715 2,785 2,710 2,720 12,425,000
2007/05/29 2,740 2,775 2,710 2,735 11,640,000
2007/05/28 2,725 2,775 2,715 2,760 18,702,000
2007/05/25 2,615 2,685 2,600 2,675 20,739,000
2007/05/24 2,680 2,730 2,665 2,670 15,952,000
2007/05/23 2,800 2,800 2,700 2,730 14,470,000
2007/05/22 2,850 2,850 2,765 2,810 18,469,000
2007/05/21 2,700 2,845 2,700 2,825 24,787,000
2007/05/18 2,830 2,840 2,685 2,725 21,639,000
2007/05/17 2,885 2,915 2,830 2,840 13,823,000
2007/05/16 2,840 2,910 2,805 2,880 28,903,000
2007/05/15 2,850 2,880 2,815 2,830 23,306,000
2007/05/14 3,030 3,050 2,900 2,900 37,961,000
2007/05/11 2,790 2,935 2,785 2,935 44,515,000
2007/05/10 2,970 2,975 2,830 2,865 39,757,000
2007/05/09 2,715 2,930 2,715 2,930 42,011,000
2007/05/08 2,635 2,755 2,630 2,710 42,750,000
2007/05/07 2,580 2,630 2,550 2,620 27,878,000
2007/05/02 2,375 2,495 2,365 2,485 38,026,000
2007/05/01 2,320 2,365 2,310 2,355 17,000,000
2007/04/27 2,260 2,285 2,240 2,240 7,136,000
2007/04/26 2,230 2,290 2,210 2,290 8,775,000
2007/04/25 2,255 2,255 2,200 2,220 8,203,000
2007/04/24 2,235 2,265 2,210 2,255 7,681,000
2007/04/23 2,305 2,310 2,235 2,245 7,628,000
2007/04/20 2,325 2,325 2,275 2,285 8,888,000
2007/04/19 2,350 2,375 2,270 2,305 22,863,000
2007/04/18 2,265 2,350 2,250 2,345 23,963,000
2007/04/17 2,245 2,290 2,235 2,260 14,736,000
2007/04/16 2,220 2,235 2,195 2,230 7,409,000
2007/04/13 2,240 2,245 2,190 2,190 7,788,000
2007/04/12 2,190 2,250 2,180 2,230 9,032,000
2007/04/11 2,220 2,235 2,180 2,190 6,096,000
2007/04/10 2,165 2,230 2,155 2,225 9,253,000
2007/04/09 2,170 2,190 2,130 2,175 6,187,000
2007/04/06 2,180 2,215 2,155 2,165 5,646,000
2007/04/05 2,250 2,260 2,170 2,185 7,284,000
2007/04/04 2,235 2,260 2,215 2,235 11,072,000
2007/04/03 2,200 2,215 2,155 2,195 18,324,000
2007/04/02 2,285 2,310 2,160 2,160 18,786,000
2007/03/30 2,335 2,340 2,270 2,275 8,878,000
2007/03/29 2,275 2,335 2,265 2,330 12,846,000
2007/03/28 2,335 2,355 2,265 2,295 15,265,000
2007/03/27 2,295 2,360 2,275 2,335 18,017,000
2007/03/26 2,340 2,340 2,300 2,310 7,215,000
2007/03/23 2,335 2,350 2,295 2,315 10,160,000
2007/03/22 2,325 2,365 2,290 2,315 16,350,000
2007/03/20 2,350 2,370 2,270 2,285 10,694,000
2007/03/19 2,230 2,330 2,225 2,325 13,768,000
2007/03/16 2,370 2,375 2,265 2,270 22,376,000
2007/03/15 2,275 2,380 2,265 2,345 25,355,000
2007/03/14 2,260 2,300 2,230 2,235 27,145,000
2007/03/13 2,365 2,395 2,325 2,340 22,130,000
2007/03/12 2,430 2,445 2,345 2,415 22,260,000
2007/03/09 2,400 2,425 2,370 2,390 36,023,000
2007/03/08 2,250 2,360 2,205 2,355 36,967,000
2007/03/07 2,380 2,390 2,220 2,245 49,651,000
2007/03/06 2,150 2,230 2,100 2,220 34,028,000
2007/03/05 2,200 2,315 1,999 2,060 54,922,000
2007/03/02 2,075 2,245 2,050 2,240 30,315,000
2007/03/01 2,100 2,160 2,025 2,115 25,974,000
2007/02/28 1,960 2,150 1,960 2,115 30,216,000
2007/02/27 2,280 2,315 2,165 2,200 40,438,000
2007/02/26 2,130 2,215 2,120 2,200 24,220,000
2007/02/23 1,988 2,080 1,954 2,065 19,902,000
2007/02/22 2,000 2,015 1,971 1,987 26,477,000
2007/02/21 1,875 1,911 1,839 1,878 19,243,000
2007/02/20 1,842 1,892 1,828 1,890 24,385,000
2007/02/19 1,783 1,837 1,783 1,816 18,258,000
2007/02/16 1,733 1,781 1,727 1,769 13,406,000
2007/02/15 1,751 1,761 1,712 1,744 11,677,000
2007/02/14 1,710 1,763 1,710 1,761 23,701,000
2007/02/13 1,645 1,692 1,645 1,687 12,103,000
2007/02/09 1,610 1,642 1,610 1,635 8,130,000
2007/02/08 1,634 1,642 1,593 1,609 7,176,000
2007/02/07 1,595 1,625 1,591 1,625 8,121,000
2007/02/06 1,582 1,598 1,572 1,596 6,008,000
2007/02/05 1,560 1,599 1,555 1,565 6,732,000
2007/02/02 1,598 1,607 1,584 1,585 6,126,000
2007/02/01 1,595 1,595 1,573 1,588 5,367,000
2007/01/31 1,590 1,593 1,565 1,574 3,992,000
2007/01/30 1,599 1,602 1,564 1,575 5,618,000
2007/01/29 1,580 1,615 1,578 1,597 9,678,000
2007/01/26 1,560 1,584 1,557 1,580 4,452,000
2007/01/25 1,604 1,605 1,574 1,574 4,790,000
2007/01/24 1,593 1,614 1,577 1,596 14,054,000
2007/01/23 1,536 1,561 1,526 1,559 6,337,000
2007/01/22 1,530 1,541 1,520 1,537 4,306,000
2007/01/19 1,508 1,520 1,498 1,509 2,929,000
2007/01/18 1,512 1,521 1,507 1,513 6,473,000
2007/01/17 1,498 1,503 1,477 1,496 5,162,000
2007/01/16 1,505 1,522 1,501 1,509 3,776,000
2007/01/15 1,494 1,511 1,479 1,505 7,284,000
2007/01/12 1,465 1,478 1,455 1,466 5,011,000
2007/01/11 1,470 1,474 1,452 1,459 6,184,000
2007/01/10 1,475 1,484 1,438 1,450 7,031,000
2007/01/09 1,449 1,472 1,443 1,465 6,495,000
2007/01/05 1,476 1,478 1,446 1,456 10,267,000
2007/01/04 1,518 1,519 1,489 1,493 5,044,000

このページの先頭へ