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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |
| 2025/09/02 | 4,081 | 4,102 | 4,008 | 4,060 | 3,360,900 |
| 2025/09/01 | 4,046 | 4,094 | 4,026 | 4,088 | 3,507,100 |
| 2025/08/29 | 4,100 | 4,230 | 4,077 | 4,203 | 4,104,500 |
| 2025/08/28 | 3,998 | 4,138 | 3,986 | 4,127 | 2,779,800 |
| 2025/08/27 | 4,043 | 4,063 | 4,011 | 4,056 | 1,957,600 |
| 2025/08/26 | 4,090 | 4,102 | 3,996 | 4,023 | 3,775,800 |
| 2025/08/25 | 4,137 | 4,140 | 4,032 | 4,074 | 3,084,700 |
| 2025/08/22 | 3,950 | 4,002 | 3,933 | 3,997 | 2,554,000 |
| 2025/08/21 | 3,879 | 3,933 | 3,871 | 3,911 | 2,459,000 |
| 2025/08/20 | 3,890 | 3,898 | 3,837 | 3,877 | 3,535,700 |
| 2025/08/19 | 4,028 | 4,031 | 3,927 | 3,963 | 3,497,500 |
| 2025/08/18 | 4,040 | 4,089 | 4,015 | 4,037 | 2,586,100 |
| 2025/08/15 | 3,950 | 4,070 | 3,916 | 4,050 | 3,792,000 |
| 2025/08/14 | 3,980 | 3,980 | 3,901 | 3,934 | 3,278,300 |
| 2025/08/13 | 3,990 | 4,025 | 3,933 | 4,025 | 4,381,400 |
| 2025/08/12 | 3,997 | 4,045 | 3,952 | 3,952 | 4,353,600 |
| 2025/08/08 | 3,949 | 3,986 | 3,916 | 3,928 | 5,171,600 |
| 2025/08/07 | 3,971 | 4,008 | 3,901 | 3,973 | 5,054,700 |
| 2025/08/06 | 3,899 | 3,985 | 3,856 | 3,985 | 4,644,100 |
| 2025/08/05 | 3,828 | 3,955 | 3,809 | 3,918 | 6,741,000 |
| 2025/08/04 | 3,588 | 3,747 | 3,567 | 3,735 | 5,165,300 |
| 2025/08/01 | 3,760 | 3,864 | 3,715 | 3,741 | 10,123,400 |
| 2025/07/31 | 3,611 | 3,865 | 3,610 | 3,758 | 10,306,000 |
| 2025/07/30 | 3,570 | 3,673 | 3,560 | 3,604 | 5,826,600 |
| 2025/07/29 | 3,480 | 3,510 | 3,461 | 3,509 | 2,285,600 |
| 2025/07/28 | 3,585 | 3,586 | 3,503 | 3,503 | 2,384,200 |
| 2025/07/25 | 3,570 | 3,576 | 3,531 | 3,547 | 2,742,100 |
| 2025/07/24 | 3,552 | 3,594 | 3,532 | 3,570 | 3,968,900 |
| 2025/07/23 | 3,479 | 3,528 | 3,426 | 3,460 | 5,141,000 |
| 2025/07/22 | 3,350 | 3,436 | 3,343 | 3,361 | 3,273,000 |
| 2025/07/18 | 3,339 | 3,363 | 3,300 | 3,334 | 3,909,500 |
| 2025/07/17 | 3,233 | 3,327 | 3,211 | 3,326 | 2,799,800 |