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
2026/10/07 2,570 2,587 2,472 2,482 16,655,200
2026/10/06 2,445 2,550 2,431 2,536 20,060,300
2026/10/05 2,441 2,482 2,425 2,466 20,652,900
2026/10/02 2,356 2,493 2,347 2,452 27,748,400
2026/10/01 2,350 2,373 2,293 2,369 23,788,800
2026/09/30 2,230 2,325 2,218 2,318 27,617,200
2026/09/29 2,168 2,198 2,139 2,174 14,441,400
2026/09/28 2,231 2,244 2,200 2,200 12,741,500
2026/09/25 2,177 2,212 2,153 2,211 14,543,900
2026/09/24 2,162 2,254 2,130 2,201 28,860,200
2026/09/18 2,081 2,100 2,057 2,081 19,348,200
2026/09/17 2,097 2,098 2,044 2,053 18,463,300
2026/09/16 1,982 2,047 1,969 2,047 14,096,200
2026/09/15 1,965 2,043 1,961 1,995 18,106,900
2026/09/14 1,998 2,027 1,984 2,008 20,175,800
2026/09/11 2,020 2,081 2,015 2,078 14,578,800
2026/09/10 2,150 2,172 2,071 2,112 19,160,700
2026/09/09 2,104 2,229 2,103 2,190 22,688,500
2026/09/08 2,161 2,181 2,071 2,071 16,687,600
2026/09/07 2,189 2,215 2,162 2,202 13,648,500
2026/09/04 2,125 2,152 2,112 2,133 10,920,500
2026/09/03 2,155 2,159 2,095 2,103 15,044,400
2026/09/02 2,171 2,206 2,141 2,156 19,069,400
2026/09/01 2,211 2,230 2,182 2,209 13,642,900
2026/08/31 2,150 2,229 2,123 2,221 21,164,500
2026/08/28 2,205 2,232 2,166 2,180 18,248,500
2026/08/27 2,248 2,282 2,195 2,255 18,677,700
2026/08/26 2,188 2,233 2,179 2,212 16,164,600
2026/08/25 2,130 2,212 2,121 2,200 17,045,300
2026/08/24 2,184 2,204 2,138 2,152 12,175,800
2026/08/21 2,138 2,214 2,135 2,179 15,209,700
2026/08/20 2,200 2,229 2,171 2,219 18,919,100
2026/08/19 2,252 2,283 2,186 2,210 24,695,500
2026/08/18 2,561 2,584 2,403 2,420 28,574,300
2026/08/17 2,384 2,474 2,352 2,473 19,089,100
2026/08/14 2,384 2,403 2,346 2,386 27,793,500
2026/08/13 2,302 2,402 2,295 2,335 26,732,000
2026/08/12 2,116 2,287 2,101 2,270 27,560,000
2026/08/10 2,201 2,253 2,154 2,161 24,032,000
2026/08/07 2,159 2,179 2,058 2,130 30,477,300
2026/08/06 2,234 2,283 2,145 2,159 31,968,400
2026/08/05 2,352 2,395 2,294 2,372 30,948,900
2026/08/04 2,058 2,166 2,046 2,162 23,563,900
2026/08/03 2,007 2,075 1,973 2,063 37,767,100
2026/07/31 2,450 2,450 2,117 2,184 63,080,100
2026/07/30 2,041 2,176 2,013 2,110 26,565,700
2026/07/29 2,138 2,197 2,003 2,072 29,896,700
2026/07/28 2,240 2,274 2,168 2,188 20,330,500
2026/07/27 2,419 2,429 2,308 2,355 17,104,800
2026/07/24 2,464 2,474 2,412 2,469 11,978,900
2026/07/23 2,480 2,537 2,453 2,512 17,118,200
2026/07/22 2,537 2,564 2,442 2,451 24,433,600
2026/07/21 2,299 2,340 2,254 2,337 21,389,000
2026/07/17 2,300 2,315 2,152 2,249 23,416,500
2026/07/16 2,424 2,424 2,328 2,398 20,928,200
2026/07/15 2,495 2,538 2,457 2,532 15,348,400
2026/07/14 2,452 2,470 2,388 2,459 18,618,700
2026/07/13 2,571 2,621 2,447 2,486 16,839,600
2026/07/10 2,588 2,624 2,525 2,582 28,403,300
2026/07/09 2,448 2,487 2,371 2,401 18,696,000
2026/07/08 2,358 2,454 2,289 2,362 29,310,800
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

このページの先頭へ