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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |