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

住友電気工業(5802)の株価時系列情報

住友電気工業(5802)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
2026/07/07 2,556 2,620 2,424 2,443 26,810,700
2026/07/06 2,668 2,696 2,557 2,593 18,064,100
2026/07/03 2,568 2,688 2,509 2,664 25,597,100
2026/07/02 2,781 2,784 2,640 2,689 20,864,900
2026/07/01 3,017 3,017 2,811 2,834 16,813,200
2026/06/30 2,948 3,019 2,882 2,927 20,322,400
2026/06/29 2,960 2,979 2,768 2,895 17,218,700
2026/06/29 1 -> 4.00 分割
2026/06/26 12,485 12,595 11,805 11,935 6,276,700
2026/06/25 12,615 12,670 12,100 12,240 4,081,500
2026/06/24 12,310 12,505 11,885 12,225 5,697,300
2026/06/23 14,100 14,345 12,480 12,595 7,535,900
2026/06/22 13,695 13,940 13,245 13,500 5,864,600
2026/06/19 14,000 14,305 13,230 13,485 12,930,000
2026/06/18 12,275 12,470 11,925 12,200 5,119,200
2026/06/17 12,000 12,415 11,935 12,300 4,673,200
2026/06/16 11,510 12,605 11,475 12,320 8,747,100
2026/06/15 11,325 11,640 11,240 11,530 5,739,500
2026/06/12 10,960 11,280 10,885 10,970 8,180,800
2026/06/11 9,945 10,470 9,817 10,250 6,921,000
2026/06/10 11,460 11,585 10,435 10,630 9,193,400
2026/06/09 12,140 12,310 11,525 12,040 7,435,600
2026/06/08 11,725 12,395 11,705 12,140 6,242,800
2026/06/05 12,865 13,300 12,660 13,010 5,656,600
2026/06/04 13,845 14,135 13,265 13,465 5,585,800
2026/06/03 14,815 14,850 13,725 13,965 6,861,400
2026/06/02 12,880 13,340 12,315 13,015 7,301,000
2026/06/01 12,285 13,300 12,260 13,180 7,994,500
2026/05/29 12,095 12,585 11,855 12,585 9,941,900
2026/05/28 11,720 12,075 11,565 11,955 5,225,600
2026/05/27 12,495 12,910 11,985 12,015 6,459,200
2026/05/26 12,150 12,170 11,720 11,940 3,882,100
2026/05/25 12,165 12,550 12,110 12,265 5,286,700
2026/05/22 11,470 11,890 11,400 11,820 5,949,200
2026/05/21 10,825 10,995 10,345 10,730 5,946,400
2026/05/20 10,285 10,770 10,055 10,525 7,893,900
2026/05/19 11,310 11,350 10,650 10,840 6,047,200
2026/05/18 11,090 11,735 10,650 11,380 8,641,400
2026/05/15 12,200 12,425 10,855 10,980 10,409,100
2026/05/14 12,890 13,030 11,675 12,105 11,321,600
2026/05/13 11,350 12,845 11,080 12,775 12,494,700
2026/05/12 12,410 12,745 10,890 11,650 16,821,100
2026/05/11 11,650 11,670 11,210 11,210 4,725,400
2026/05/08 11,005 11,310 10,835 11,305 5,055,700
2026/05/07 10,710 11,345 10,710 11,345 10,977,100
2026/05/01 10,280 10,320 9,900 9,900 4,356,600
2026/04/30 10,230 10,270 10,030 10,190 4,630,900
2026/04/28 10,000 10,190 9,952 10,190 3,548,800
2026/04/27 9,962 10,190 9,940 10,060 4,491,300
2026/04/24 10,345 10,405 10,015 10,015 4,655,100
2026/04/23 10,805 10,845 9,995 10,205 7,066,100
2026/04/22 10,290 10,760 10,030 10,700 7,019,400
2026/04/21 10,300 10,560 10,190 10,300 5,864,600
2026/04/20 10,130 10,315 9,913 9,976 4,757,700
2026/04/17 10,050 10,130 9,852 9,976 4,406,100
2026/04/16 9,650 10,150 9,627 10,140 7,908,600
2026/04/15 10,375 10,380 9,551 9,551 8,747,200
2026/04/14 10,130 10,230 9,859 10,075 7,874,800
2026/04/13 10,485 10,835 9,778 9,926 13,599,200
2026/04/10 10,110 10,615 10,100 10,580 10,081,400
2026/04/09 10,165 10,570 9,970 10,410 7,849,500
2026/04/08 10,100 10,400 9,916 10,315 9,490,900
2026/04/07 9,447 9,557 9,079 9,191 7,474,800
2026/04/06 9,610 9,899 9,542 9,542 8,812,800
2026/04/03 9,550 9,650 9,353 9,400 6,898,100
2026/03/27 9,401 9,565 9,120 9,480 10,709,000
2026/03/26 10,215 10,320 9,783 9,885 7,329,400
2026/03/25 10,210 10,310 10,035 10,210 5,844,000
2026/03/24 9,964 9,971 9,290 9,502 7,481,500
2026/03/23 9,248 9,362 8,950 9,214 9,280,500
2026/03/19 9,737 10,115 9,707 9,948 10,735,400
2026/03/18 9,810 10,040 9,725 10,005 6,650,500
2026/03/17 10,225 10,300 9,466 9,525 11,007,100
2026/03/16 10,345 10,415 9,925 10,150 5,610,400
2026/03/13 9,810 10,625 9,800 10,390 7,084,300
2026/03/12 10,610 10,700 10,250 10,365 6,877,000
2026/03/11 10,490 11,025 10,395 10,715 8,680,800
2026/03/10 10,325 10,360 9,892 9,931 8,936,100
2026/03/09 9,000 9,199 8,550 9,125 10,983,000
2026/03/06 9,780 10,010 9,478 9,897 10,041,700
2026/03/05 10,440 10,495 9,901 9,975 9,290,600
2026/03/04 9,842 10,425 9,602 9,945 15,204,400
2026/03/03 11,420 11,495 10,270 10,325 11,241,200
2026/03/02 9,985 10,940 9,969 10,865 9,207,700
2026/02/27 9,752 10,400 9,593 10,375 10,124,200
2026/02/26 10,790 10,800 10,130 10,240 9,888,100
2026/02/25 10,545 10,895 10,385 10,715 9,575,400
2026/02/24 10,200 10,895 10,200 10,390 12,549,000
2026/02/20 9,259 9,903 9,232 9,748 15,076,800
2026/02/19 9,020 9,484 8,992 9,320 11,917,400
2026/02/18 8,512 8,965 8,453 8,826 5,499,500
2026/02/17 8,644 8,815 8,487 8,651 5,261,300
2026/02/16 8,820 8,874 8,632 8,653 4,100,100
2026/02/13 8,690 8,899 8,540 8,593 8,134,200
2026/02/12 8,546 9,004 8,475 8,770 12,577,400
2026/02/10 8,733 8,882 8,571 8,728 8,858,100
2026/02/09 8,400 8,578 8,136 8,367 14,295,700
2026/02/06 7,277 7,580 7,190 7,540 8,982,900
2026/02/05 7,720 7,800 7,234 7,407 10,388,500
2026/02/04 7,930 8,239 7,732 7,833 19,803,200
2026/02/03 6,915 7,804 6,852 7,655 20,974,000
2026/02/02 6,740 7,050 6,716 6,804 7,519,100
2026/01/30 6,772 6,914 6,686 6,724 4,809,900
2026/01/29 7,042 7,115 6,809 6,860 5,121,400
2026/01/28 6,965 7,188 6,901 7,010 8,743,500
2026/01/27 6,523 6,718 6,486 6,679 3,665,500
2026/01/26 6,625 6,734 6,540 6,547 4,355,800
2026/01/23 6,845 6,897 6,715 6,725 4,409,700
2026/01/22 6,890 6,967 6,669 6,709 4,738,500
2026/01/21 6,409 6,735 6,403 6,690 5,273,800
2026/01/20 6,800 6,810 6,526 6,597 4,590,500
2026/01/19 6,636 6,777 6,601 6,750 4,098,400
2026/01/16 6,720 6,908 6,693 6,828 5,332,900
2026/01/15 6,550 6,784 6,548 6,716 6,408,600
2026/01/14 6,565 6,579 6,375 6,479 4,850,500
2026/01/13 6,582 6,624 6,428 6,479 7,538,000
2026/01/09 6,345 6,350 6,115 6,304 10,274,000
2026/01/08 6,601 6,632 6,340 6,356 7,853,600
2026/01/07 6,542 6,836 6,535 6,647 9,009,000
2026/01/06 6,643 6,651 6,394 6,527 9,784,000
2026/01/05 6,525 6,785 6,452 6,710 6,979,500
2025/12/30 6,324 6,433 6,225 6,325 3,855,300
2025/12/29 6,326 6,499 6,300 6,336 5,132,000
2025/12/26 6,574 6,574 6,218 6,255 6,026,100
2025/12/25 6,510 6,563 6,437 6,540 2,564,800
2025/12/24 6,551 6,581 6,482 6,502 4,289,100
2025/12/23 6,661 6,671 6,543 6,608 4,478,600
2025/12/22 6,545 6,764 6,509 6,761 6,909,100
2025/12/19 6,188 6,374 6,172 6,303 6,104,000
2025/12/18 6,100 6,234 6,033 6,080 4,531,600
2025/12/17 6,311 6,424 6,132 6,321 6,768,400
2025/12/16 6,350 6,455 6,170 6,242 8,500,100
2025/12/15 6,500 6,654 6,480 6,632 5,403,800
2025/12/12 6,672 6,761 6,624 6,659 6,163,400
2025/12/11 6,969 6,989 6,652 6,671 7,131,900
2025/12/10 7,151 7,215 6,815 6,936 11,046,300
2025/12/09 7,013 7,189 6,946 7,109 8,157,500
2025/12/08 6,700 6,951 6,690 6,941 6,756,500
2025/12/05 6,572 6,713 6,462 6,675 7,881,000
2025/12/04 6,739 6,757 6,592 6,720 8,209,100
2025/12/03 6,634 7,008 6,590 6,839 13,909,700
2025/12/02 6,400 6,686 6,396 6,565 11,581,700
2025/12/01 6,183 6,390 6,038 6,330 9,017,400
2025/11/28 6,189 6,262 6,091 6,141 4,490,200
2025/11/27 6,151 6,214 6,074 6,089 3,666,900
2025/11/26 5,951 6,195 5,919 6,051 5,382,300
2025/11/25 5,898 6,184 5,871 6,062 9,114,500
2025/11/21 5,888 5,970 5,668 5,698 15,065,600
2025/11/20 6,320 6,460 6,286 6,388 8,774,000
2025/11/19 5,980 6,108 5,813 5,942 7,142,000
2025/11/18 6,203 6,231 5,941 5,941 9,713,500
2025/11/17 6,300 6,544 6,248 6,533 6,559,200
2025/11/14 6,075 6,315 6,012 6,297 8,741,700
2025/11/13 6,127 6,580 6,095 6,375 11,341,300
2025/11/12 5,860 5,955 5,760 5,955 4,597,400
2025/11/11 6,130 6,228 5,827 5,860 7,241,200
2025/11/10 5,825 6,092 5,766 6,030 7,633,900
2025/11/07 6,020 6,073 5,760 5,855 8,538,800
2025/11/06 6,100 6,250 5,975 6,207 9,302,100
2025/11/05 5,962 6,031 5,627 5,902 12,241,200
2025/11/04 6,350 6,629 6,036 6,062 23,844,500
2025/10/31 5,320 5,944 5,053 5,650 15,669,400
2025/10/30 4,994 5,379 4,989 5,299 11,547,200
2025/10/29 4,850 5,027 4,820 4,994 6,359,900
2025/10/28 4,822 4,895 4,749 4,758 4,781,900
2025/10/27 4,750 4,780 4,672 4,770 3,742,100
2025/10/24 4,579 4,619 4,530 4,610 2,939,600
2025/10/23 4,430 4,537 4,404 4,530 2,870,400
2025/10/22 4,527 4,529 4,411 4,494 4,280,800
2025/10/21 4,582 4,612 4,503 4,534 2,918,800
2025/10/20 4,495 4,577 4,434 4,577 2,981,900
2025/10/17 4,425 4,496 4,409 4,458 3,158,400
2025/10/16 4,500 4,567 4,462 4,544 3,334,800
2025/10/15 4,323 4,457 4,315 4,437 2,656,500
2025/10/14 4,465 4,505 4,317 4,329 4,267,800
2025/10/10 4,560 4,604 4,526 4,535 4,163,800
2025/10/09 4,603 4,671 4,578 4,630 3,752,000
2025/10/08 4,466 4,563 4,442 4,533 3,817,600
2025/10/07 4,398 4,646 4,397 4,465 5,812,600
2025/10/06 4,383 4,398 4,277 4,359 4,104,300
2025/10/03 4,159 4,207 4,121 4,200 1,922,600
2025/10/02 4,193 4,258 4,153 4,197 2,883,900
2025/10/01 4,199 4,207 4,095 4,129 2,649,800
2025/09/30 4,220 4,257 4,178 4,218 2,259,200
2025/09/29 4,220 4,257 4,190 4,245 2,086,600
2025/09/26 4,312 4,362 4,241 4,254 3,762,900
2025/09/25 4,245 4,331 4,234 4,301 3,987,900
2025/09/24 4,159 4,243 4,132 4,219 2,657,600
2025/09/22 4,207 4,235 4,141 4,159 2,332,300
2025/09/19 4,240 4,255 4,117 4,184 6,414,700
2025/09/18 4,150 4,223 4,108 4,210 3,047,400
2025/09/17 4,285 4,285 4,140 4,140 3,013,300
2025/09/16 4,222 4,285 4,185 4,271 3,226,800
2025/09/12 4,248 4,279 4,181 4,181 3,910,700
2025/09/11 4,262 4,286 4,195 4,235 5,475,300
2025/09/10 4,150 4,295 4,126 4,291 5,080,100
2025/09/09 4,240 4,249 4,106 4,114 3,581,800
2025/09/08 4,179 4,236 4,152 4,236 2,718,000
2025/09/05 4,157 4,199 4,103 4,140 3,601,300
2025/09/04 4,101 4,175 4,065 4,102 4,301,200
2025/09/03 4,110 4,182 4,080 4,085 4,187,800

このページの先頭へ