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
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

このページの先頭へ