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 |
|---|---|---|---|---|---|
| 2026/05/22 | 9,393 | 9,636 | 9,363 | 9,504 | 2,228,600 |
| 2026/05/21 | 9,280 | 9,387 | 9,003 | 9,193 | 2,640,900 |
| 2026/05/20 | 9,130 | 9,201 | 8,872 | 8,980 | 3,138,100 |
| 2026/05/19 | 9,520 | 9,558 | 9,088 | 9,280 | 2,982,700 |
| 2026/05/18 | 9,917 | 10,010 | 9,538 | 9,560 | 3,759,600 |
| 2026/05/15 | 10,560 | 11,180 | 10,110 | 10,275 | 4,067,900 |
| 2026/05/14 | 10,860 | 11,140 | 10,560 | 10,565 | 3,379,600 |
| 2026/05/13 | 10,660 | 11,145 | 10,620 | 10,820 | 3,612,200 |
| 2026/05/12 | 10,590 | 10,995 | 10,565 | 10,725 | 4,429,700 |
| 2026/05/11 | 10,750 | 10,765 | 9,532 | 10,155 | 8,245,000 |
| 2026/05/08 | 10,290 | 10,615 | 10,030 | 10,615 | 3,684,000 |
| 2026/05/07 | 10,135 | 10,140 | 9,845 | 10,085 | 3,693,100 |
| 2026/05/01 | 9,489 | 9,629 | 9,259 | 9,532 | 1,976,400 |
| 2026/04/30 | 9,431 | 9,474 | 9,306 | 9,423 | 3,637,600 |
| 2026/04/28 | 9,699 | 9,989 | 9,631 | 9,664 | 3,034,900 |
| 2026/04/27 | 9,563 | 9,777 | 9,305 | 9,599 | 2,689,000 |
| 2026/04/24 | 9,699 | 9,864 | 9,663 | 9,713 | 2,050,300 |
| 2026/04/23 | 10,300 | 10,315 | 9,558 | 9,740 | 2,954,900 |
| 2026/04/22 | 9,996 | 10,050 | 9,826 | 10,030 | 2,835,900 |
| 2026/04/21 | 10,170 | 10,290 | 10,030 | 10,290 | 1,576,200 |
| 2026/04/20 | 10,170 | 10,215 | 10,005 | 10,070 | 1,726,400 |
| 2026/04/17 | 10,780 | 10,780 | 10,150 | 10,150 | 3,352,800 |
| 2026/04/16 | 10,735 | 11,050 | 10,530 | 11,020 | 2,892,200 |
| 2026/04/15 | 10,700 | 11,150 | 10,440 | 10,645 | 5,526,000 |
| 2026/04/14 | 10,150 | 10,415 | 10,130 | 10,400 | 2,866,300 |
| 2026/04/13 | 9,894 | 10,180 | 9,755 | 9,867 | 3,247,400 |
| 2026/04/10 | 9,950 | 10,085 | 9,820 | 9,986 | 3,333,200 |
| 2026/04/09 | 10,200 | 10,255 | 9,795 | 9,922 | 3,853,300 |
| 2026/04/08 | 10,200 | 10,380 | 9,988 | 10,355 | 3,918,100 |
| 2026/04/07 | 9,395 | 9,610 | 9,350 | 9,544 | 2,314,600 |
| 2026/04/06 | 9,439 | 9,627 | 9,414 | 9,476 | 2,369,000 |
| 2026/04/03 | 9,686 | 9,736 | 9,427 | 9,440 | 2,396,300 |
| 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 |