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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 3,241 | 3,274 | 3,227 | 3,263 | 2,249,300 |
| 2025/07/15 | 3,221 | 3,272 | 3,196 | 3,271 | 2,850,500 |
| 2025/07/14 | 3,163 | 3,176 | 3,132 | 3,170 | 2,000,600 |
| 2025/07/11 | 3,230 | 3,235 | 3,151 | 3,166 | 3,191,600 |
| 2025/07/10 | 3,223 | 3,249 | 3,199 | 3,213 | 3,845,000 |
| 2025/07/09 | 3,282 | 3,289 | 3,164 | 3,209 | 4,397,200 |
| 2025/07/08 | 3,100 | 3,284 | 3,100 | 3,266 | 7,728,200 |
| 2025/07/07 | 3,078 | 3,080 | 3,011 | 3,025 | 1,621,300 |
| 2025/07/04 | 3,160 | 3,197 | 3,083 | 3,110 | 2,182,000 |
| 2025/07/03 | 3,035 | 3,107 | 3,021 | 3,098 | 3,037,200 |
| 2025/07/02 | 3,057 | 3,096 | 3,010 | 3,057 | 3,198,900 |
| 2025/07/01 | 3,084 | 3,140 | 3,060 | 3,121 | 2,804,200 |
| 2025/06/30 | 3,166 | 3,167 | 3,087 | 3,095 | 3,571,700 |
| 2025/06/27 | 3,080 | 3,148 | 3,068 | 3,113 | 4,319,600 |
| 2025/06/26 | 2,930 | 3,060 | 2,928 | 3,028 | 4,353,000 |
| 2025/06/25 | 2,930 | 2,950 | 2,879 | 2,927 | 2,233,900 |
| 2025/06/24 | 2,847 | 2,919 | 2,845 | 2,903 | 2,402,000 |
| 2025/06/23 | 2,850 | 2,859 | 2,788 | 2,818 | 1,668,800 |
| 2025/06/20 | 2,886 | 2,896 | 2,862 | 2,862 | 5,254,000 |
| 2025/06/19 | 2,901 | 2,914 | 2,883 | 2,910 | 1,648,100 |
| 2025/06/18 | 2,925 | 2,936 | 2,890 | 2,928 | 2,326,800 |
| 2025/06/17 | 2,870 | 2,920 | 2,867 | 2,920 | 2,536,100 |
| 2025/06/16 | 2,819 | 2,895 | 2,809 | 2,866 | 3,110,400 |
| 2025/06/13 | 2,827 | 2,859 | 2,792 | 2,805 | 3,852,200 |
| 2025/06/12 | 2,924 | 2,932 | 2,871 | 2,877 | 3,196,600 |
| 2025/06/11 | 2,990 | 3,006 | 2,908 | 2,920 | 3,936,400 |
| 2025/06/10 | 3,020 | 3,030 | 2,987 | 2,997 | 2,292,800 |
| 2025/06/09 | 2,992 | 3,017 | 2,981 | 3,017 | 1,806,600 |
| 2025/06/06 | 2,969 | 3,006 | 2,963 | 2,973 | 2,241,800 |
| 2025/06/05 | 2,975 | 2,999 | 2,940 | 2,954 | 3,121,900 |
| 2025/06/04 | 3,000 | 3,021 | 2,974 | 2,994 | 3,181,900 |
| 2025/06/03 | 2,983 | 3,004 | 2,960 | 2,970 | 3,039,800 |
| 2025/06/02 | 2,994 | 3,047 | 2,991 | 3,014 | 1,852,400 |
| 2025/05/30 | 3,000 | 3,047 | 3,000 | 3,036 | 4,657,800 |
| 2025/05/29 | 3,013 | 3,052 | 2,965 | 3,048 | 5,588,000 |
| 2025/05/28 | 2,910 | 2,955 | 2,890 | 2,890 | 4,905,100 |
| 2025/05/27 | 2,840 | 2,879 | 2,837 | 2,862 | 2,499,600 |
| 2025/05/26 | 2,836 | 2,837 | 2,784 | 2,827 | 3,145,600 |
| 2025/05/23 | 2,880 | 2,910 | 2,822 | 2,823 | 7,962,300 |
| 2025/05/22 | 2,594 | 2,716 | 2,562 | 2,693 | 3,845,400 |
| 2025/05/21 | 2,630 | 2,653 | 2,595 | 2,625 | 3,392,800 |
| 2025/05/20 | 2,680 | 2,698 | 2,642 | 2,654 | 3,489,400 |
| 2025/05/19 | 2,629 | 2,653 | 2,606 | 2,606 | 2,179,800 |
| 2025/05/16 | 2,673 | 2,673 | 2,605 | 2,655 | 3,580,900 |
| 2025/05/15 | 2,645 | 2,707 | 2,609 | 2,656 | 3,549,900 |
| 2025/05/14 | 2,683 | 2,728 | 2,613 | 2,657 | 7,128,200 |
| 2025/05/13 | 2,530 | 2,675 | 2,426 | 2,633 | 8,404,200 |
| 2025/05/12 | 2,479 | 2,481 | 2,432 | 2,462 | 2,987,600 |
| 2025/05/09 | 2,450 | 2,460 | 2,426 | 2,442 | 2,848,600 |
| 2025/05/08 | 2,384 | 2,411 | 2,353 | 2,400 | 2,169,100 |
| 2025/05/07 | 2,369 | 2,383 | 2,331 | 2,371 | 3,267,300 |
| 2025/05/02 | 2,369 | 2,369 | 2,316 | 2,340 | 2,735,000 |
| 2025/05/01 | 2,287 | 2,363 | 2,273 | 2,348 | 3,617,900 |
| 2025/04/30 | 2,280 | 2,303 | 2,260 | 2,289 | 3,626,400 |
| 2025/04/28 | 2,295 | 2,321 | 2,249 | 2,257 | 3,411,000 |
| 2025/04/25 | 2,213 | 2,250 | 2,205 | 2,222 | 4,051,400 |
| 2025/04/24 | 2,181 | 2,261 | 2,160 | 2,184 | 7,445,800 |
| 2025/04/23 | 2,100 | 2,109 | 2,057 | 2,081 | 3,408,000 |
| 2025/04/22 | 1,996 | 2,026 | 1,984 | 2,013 | 2,487,600 |
| 2025/04/21 | 2,033 | 2,034 | 1,968 | 1,998 | 2,947,200 |
| 2025/04/18 | 2,059 | 2,073 | 2,047 | 2,056 | 2,513,800 |
| 2025/04/17 | 2,048 | 2,085 | 2,028 | 2,075 | 2,916,600 |
| 2025/04/16 | 2,130 | 2,130 | 2,044 | 2,062 | 3,141,100 |
| 2025/04/15 | 2,090 | 2,195 | 2,086 | 2,148 | 5,660,900 |
| 2025/04/14 | 2,057 | 2,104 | 2,038 | 2,041 | 2,970,000 |
| 2025/04/11 | 1,952 | 2,059 | 1,930 | 2,050 | 4,627,100 |
| 2025/04/10 | 2,228 | 2,228 | 2,105 | 2,150 | 7,006,100 |
| 2025/04/09 | 1,885 | 1,909 | 1,843 | 1,868 | 5,506,200 |
| 2025/04/08 | 1,950 | 2,022 | 1,934 | 2,008 | 8,054,900 |
| 2025/04/07 | 1,628 | 1,819 | 1,620 | 1,750 | 11,168,600 |
| 2025/04/04 | 2,176 | 2,195 | 2,045 | 2,088 | 6,732,500 |
| 2025/04/03 | 2,258 | 2,309 | 2,235 | 2,269 | 4,965,200 |
| 2025/04/02 | 2,425 | 2,435 | 2,389 | 2,413 | 2,873,300 |
| 2025/04/01 | 2,466 | 2,469 | 2,397 | 2,405 | 4,772,600 |
| 2025/03/31 | 2,480 | 2,509 | 2,456 | 2,466 | 3,705,600 |
| 2025/03/28 | 2,640 | 2,653 | 2,589 | 2,619 | 3,570,800 |
| 2025/03/27 | 2,665 | 2,765 | 2,662 | 2,699 | 4,788,200 |
| 2025/03/26 | 2,782 | 2,783 | 2,755 | 2,765 | 3,495,000 |
| 2025/03/25 | 2,892 | 2,938 | 2,772 | 2,784 | 4,898,700 |
| 2025/03/24 | 2,830 | 2,834 | 2,772 | 2,792 | 2,252,900 |
| 2025/03/21 | 2,743 | 2,828 | 2,738 | 2,782 | 5,036,800 |
| 2025/03/19 | 2,690 | 2,777 | 2,690 | 2,716 | 3,301,900 |
| 2025/03/18 | 2,660 | 2,695 | 2,651 | 2,679 | 2,185,800 |
| 2025/03/17 | 2,700 | 2,709 | 2,640 | 2,643 | 2,583,700 |
| 2025/03/14 | 2,615 | 2,667 | 2,609 | 2,655 | 3,233,700 |
| 2025/03/13 | 2,639 | 2,672 | 2,614 | 2,614 | 2,352,200 |
| 2025/03/12 | 2,535 | 2,668 | 2,535 | 2,641 | 5,337,100 |
| 2025/03/11 | 2,513 | 2,529 | 2,446 | 2,520 | 5,593,100 |
| 2025/03/10 | 2,680 | 2,696 | 2,625 | 2,625 | 3,237,200 |
| 2025/03/07 | 2,614 | 2,700 | 2,605 | 2,678 | 5,728,600 |
| 2025/03/06 | 2,623 | 2,668 | 2,608 | 2,639 | 3,404,600 |
| 2025/03/05 | 2,564 | 2,608 | 2,564 | 2,591 | 3,052,600 |
| 2025/03/04 | 2,593 | 2,600 | 2,517 | 2,553 | 4,795,400 |
| 2025/03/03 | 2,656 | 2,670 | 2,624 | 2,641 | 2,144,900 |
| 2025/02/28 | 2,680 | 2,689 | 2,599 | 2,619 | 5,012,200 |
| 2025/02/27 | 2,663 | 2,743 | 2,659 | 2,723 | 4,979,700 |
| 2025/02/26 | 2,613 | 2,632 | 2,569 | 2,628 | 3,508,400 |
| 2025/02/25 | 2,650 | 2,685 | 2,637 | 2,643 | 4,007,200 |
| 2025/02/21 | 2,752 | 2,754 | 2,712 | 2,735 | 3,363,600 |
| 2025/02/20 | 2,837 | 2,847 | 2,763 | 2,777 | 2,772,100 |
| 2025/02/19 | 2,890 | 2,927 | 2,833 | 2,835 | 2,480,200 |
| 2025/02/18 | 2,850 | 2,900 | 2,843 | 2,877 | 2,505,900 |
| 2025/02/17 | 2,862 | 2,881 | 2,839 | 2,869 | 3,053,300 |
| 2025/02/14 | 2,925 | 2,961 | 2,895 | 2,907 | 3,155,300 |
| 2025/02/13 | 2,990 | 3,005 | 2,913 | 2,923 | 3,653,900 |
| 2025/02/12 | 2,893 | 2,997 | 2,893 | 2,964 | 4,949,000 |
| 2025/02/10 | 2,870 | 2,886 | 2,825 | 2,843 | 3,898,500 |
| 2025/02/07 | 2,901 | 2,914 | 2,871 | 2,871 | 2,880,500 |
| 2025/02/06 | 2,954 | 2,976 | 2,879 | 2,911 | 4,855,000 |
| 2025/02/05 | 3,030 | 3,115 | 2,956 | 2,976 | 9,125,900 |
| 2025/02/04 | 2,930 | 3,145 | 2,865 | 3,009 | 11,878,800 |
| 2025/02/03 | 2,813 | 2,850 | 2,761 | 2,785 | 5,343,700 |
| 2025/01/31 | 2,848 | 2,929 | 2,839 | 2,913 | 4,440,600 |
| 2025/01/30 | 2,755 | 2,841 | 2,738 | 2,828 | 3,552,500 |
| 2025/01/29 | 2,778 | 2,818 | 2,702 | 2,766 | 6,002,500 |
| 2025/01/28 | 2,770 | 2,814 | 2,690 | 2,690 | 9,032,800 |
| 2025/01/27 | 3,045 | 3,050 | 2,847 | 2,857 | 5,449,100 |
| 2025/01/24 | 3,065 | 3,088 | 3,001 | 3,018 | 4,507,400 |
| 2025/01/23 | 3,000 | 3,075 | 2,913 | 3,057 | 9,050,700 |
| 2025/01/22 | 2,758 | 2,931 | 2,752 | 2,908 | 6,939,200 |
| 2025/01/21 | 2,780 | 2,784 | 2,708 | 2,720 | 2,411,800 |
| 2025/01/20 | 2,702 | 2,732 | 2,695 | 2,717 | 1,941,900 |
| 2025/01/17 | 2,681 | 2,695 | 2,638 | 2,691 | 2,557,100 |
| 2025/01/16 | 2,743 | 2,743 | 2,706 | 2,715 | 2,229,200 |
| 2025/01/15 | 2,702 | 2,751 | 2,679 | 2,738 | 3,793,200 |
| 2025/01/14 | 2,729 | 2,731 | 2,657 | 2,678 | 3,284,200 |
| 2025/01/10 | 2,764 | 2,781 | 2,737 | 2,742 | 2,073,900 |
| 2025/01/09 | 2,812 | 2,819 | 2,746 | 2,770 | 1,832,300 |
| 2025/01/08 | 2,788 | 2,831 | 2,787 | 2,826 | 2,353,000 |
| 2025/01/07 | 2,867 | 2,873 | 2,794 | 2,809 | 2,341,300 |
| 2025/01/06 | 2,852 | 2,888 | 2,815 | 2,817 | 2,712,000 |
| 2024/12/30 | 2,878 | 2,882 | 2,836 | 2,854 | 1,888,800 |
| 2024/12/27 | 2,858 | 2,888 | 2,837 | 2,885 | 2,558,100 |
| 2024/12/26 | 2,800 | 2,837 | 2,792 | 2,837 | 2,382,000 |
| 2024/12/25 | 2,784 | 2,809 | 2,745 | 2,809 | 1,886,300 |
| 2024/12/24 | 2,804 | 2,805 | 2,765 | 2,778 | 1,347,900 |
| 2024/12/23 | 2,813 | 2,817 | 2,773 | 2,797 | 1,771,000 |
| 2024/12/20 | 2,827 | 2,838 | 2,779 | 2,801 | 3,313,600 |
| 2024/12/19 | 2,772 | 2,822 | 2,752 | 2,810 | 3,896,600 |
| 2024/12/18 | 2,855 | 2,883 | 2,846 | 2,862 | 2,085,700 |
| 2024/12/17 | 2,881 | 2,891 | 2,832 | 2,841 | 3,398,200 |
| 2024/12/16 | 2,878 | 2,910 | 2,858 | 2,868 | 2,160,700 |
| 2024/12/13 | 2,879 | 2,900 | 2,861 | 2,885 | 3,822,000 |
| 2024/12/12 | 2,987 | 2,989 | 2,893 | 2,905 | 5,018,700 |
| 2024/12/11 | 2,919 | 2,930 | 2,884 | 2,929 | 3,045,600 |
| 2024/12/10 | 2,967 | 2,970 | 2,906 | 2,925 | 2,720,500 |
| 2024/12/09 | 2,946 | 2,997 | 2,894 | 2,936 | 5,145,600 |
| 2024/12/06 | 3,045 | 3,045 | 2,886 | 2,931 | 6,326,800 |
| 2024/12/05 | 3,088 | 3,123 | 3,043 | 3,052 | 5,825,400 |
| 2024/12/04 | 3,025 | 3,030 | 2,973 | 2,984 | 3,898,000 |
| 2024/12/03 | 2,978 | 3,036 | 2,969 | 3,012 | 3,964,100 |
| 2024/12/02 | 2,877 | 2,963 | 2,870 | 2,949 | 2,986,300 |
| 2024/11/29 | 2,896 | 2,901 | 2,832 | 2,886 | 2,711,800 |
| 2024/11/28 | 2,850 | 2,875 | 2,830 | 2,869 | 4,007,200 |
| 2024/11/27 | 2,934 | 2,957 | 2,824 | 2,868 | 6,269,300 |
| 2024/11/26 | 3,015 | 3,039 | 2,928 | 2,965 | 4,458,300 |
| 2024/11/25 | 3,012 | 3,050 | 2,976 | 2,981 | 7,503,100 |
| 2024/11/22 | 2,984 | 3,010 | 2,936 | 2,996 | 5,015,800 |
| 2024/11/21 | 2,900 | 3,022 | 2,887 | 2,960 | 6,411,200 |
| 2024/11/20 | 2,861 | 2,915 | 2,860 | 2,886 | 3,699,700 |
| 2024/11/19 | 2,816 | 2,884 | 2,815 | 2,855 | 4,686,600 |
| 2024/11/18 | 2,831 | 2,874 | 2,815 | 2,816 | 3,319,600 |
| 2024/11/15 | 2,925 | 2,939 | 2,845 | 2,845 | 5,883,900 |
| 2024/11/14 | 2,800 | 2,897 | 2,800 | 2,880 | 8,550,500 |
| 2024/11/13 | 2,718 | 2,770 | 2,693 | 2,704 | 4,003,000 |
| 2024/11/12 | 2,721 | 2,786 | 2,708 | 2,725 | 4,172,800 |
| 2024/11/11 | 2,670 | 2,739 | 2,625 | 2,703 | 4,964,900 |
| 2024/11/08 | 2,650 | 2,678 | 2,595 | 2,604 | 3,765,300 |
| 2024/11/07 | 2,685 | 2,686 | 2,552 | 2,583 | 5,605,800 |
| 2024/11/06 | 2,600 | 2,674 | 2,563 | 2,674 | 5,735,400 |
| 2024/11/05 | 2,555 | 2,624 | 2,482 | 2,579 | 10,274,900 |
| 2024/11/01 | 2,322 | 2,349 | 2,319 | 2,332 | 2,948,400 |
| 2024/10/31 | 2,375 | 2,399 | 2,365 | 2,383 | 2,447,600 |
| 2024/10/30 | 2,324 | 2,407 | 2,323 | 2,373 | 9,936,900 |
| 2024/10/29 | 2,325 | 2,332 | 2,303 | 2,329 | 1,302,100 |
| 2024/10/28 | 2,270 | 2,326 | 2,262 | 2,311 | 1,358,600 |
| 2024/10/25 | 2,297 | 2,304 | 2,269 | 2,289 | 1,307,000 |
| 2024/10/24 | 2,263 | 2,315 | 2,248 | 2,297 | 1,656,500 |
| 2024/10/23 | 2,309 | 2,342 | 2,299 | 2,300 | 1,665,100 |
| 2024/10/22 | 2,330 | 2,340 | 2,294 | 2,318 | 1,619,300 |
| 2024/10/21 | 2,337 | 2,347 | 2,316 | 2,321 | 1,425,300 |
| 2024/10/18 | 2,341 | 2,342 | 2,312 | 2,329 | 1,479,300 |
| 2024/10/17 | 2,357 | 2,368 | 2,328 | 2,333 | 1,624,300 |
| 2024/10/16 | 2,333 | 2,368 | 2,312 | 2,351 | 1,919,700 |