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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,240 | 2,268 | 2,223 | 2,227 | 3,056,700 |
| 2024/07/25 | 2,300 | 2,301 | 2,250 | 2,253 | 2,995,400 |
| 2024/07/24 | 2,362 | 2,373 | 2,324 | 2,324 | 1,470,100 |
| 2024/07/23 | 2,391 | 2,400 | 2,362 | 2,378 | 1,529,700 |
| 2024/07/22 | 2,400 | 2,406 | 2,353 | 2,360 | 2,977,900 |
| 2024/07/19 | 2,406 | 2,427 | 2,387 | 2,411 | 2,302,300 |
| 2024/07/18 | 2,441 | 2,449 | 2,400 | 2,400 | 3,020,800 |
| 2024/07/17 | 2,498 | 2,535 | 2,491 | 2,513 | 3,167,000 |
| 2024/07/16 | 2,459 | 2,507 | 2,441 | 2,479 | 3,166,400 |
| 2024/07/12 | 2,474 | 2,504 | 2,448 | 2,448 | 3,084,300 |
| 2024/07/11 | 2,540 | 2,560 | 2,514 | 2,524 | 3,478,300 |
| 2024/07/10 | 2,453 | 2,510 | 2,448 | 2,501 | 4,312,100 |
| 2024/07/09 | 2,409 | 2,466 | 2,405 | 2,442 | 4,388,700 |
| 2024/07/08 | 2,390 | 2,422 | 2,362 | 2,412 | 3,875,200 |
| 2024/07/05 | 2,454 | 2,460 | 2,391 | 2,398 | 3,475,400 |
| 2024/07/04 | 2,450 | 2,482 | 2,425 | 2,465 | 2,787,600 |
| 2024/07/03 | 2,472 | 2,488 | 2,428 | 2,441 | 3,987,000 |
| 2024/07/02 | 2,492 | 2,492 | 2,449 | 2,465 | 4,255,500 |
| 2024/07/01 | 2,521 | 2,525 | 2,449 | 2,461 | 3,702,900 |
| 2024/06/28 | 2,490 | 2,507 | 2,476 | 2,503 | 2,908,400 |
| 2024/06/27 | 2,541 | 2,547 | 2,481 | 2,491 | 3,221,100 |
| 2024/06/26 | 2,529 | 2,551 | 2,502 | 2,540 | 3,117,000 |
| 2024/06/25 | 2,537 | 2,540 | 2,506 | 2,513 | 2,925,000 |
| 2024/06/24 | 2,524 | 2,528 | 2,467 | 2,507 | 2,762,500 |
| 2024/06/21 | 2,528 | 2,541 | 2,499 | 2,520 | 4,234,500 |
| 2024/06/20 | 2,532 | 2,532 | 2,483 | 2,519 | 2,201,300 |
| 2024/06/19 | 2,514 | 2,551 | 2,503 | 2,540 | 2,940,700 |
| 2024/06/18 | 2,565 | 2,572 | 2,534 | 2,541 | 3,037,600 |
| 2024/06/17 | 2,609 | 2,636 | 2,548 | 2,549 | 3,187,900 |
| 2024/06/14 | 2,574 | 2,650 | 2,571 | 2,637 | 4,550,800 |
| 2024/06/13 | 2,710 | 2,722 | 2,612 | 2,619 | 3,790,200 |
| 2024/06/12 | 2,661 | 2,712 | 2,653 | 2,704 | 3,192,600 |
| 2024/06/11 | 2,699 | 2,721 | 2,682 | 2,694 | 4,648,900 |
| 2024/06/10 | 2,651 | 2,674 | 2,618 | 2,660 | 4,726,300 |
| 2024/06/07 | 2,586 | 2,636 | 2,573 | 2,578 | 5,819,200 |
| 2024/06/06 | 2,512 | 2,532 | 2,498 | 2,514 | 2,209,800 |
| 2024/06/05 | 2,550 | 2,557 | 2,479 | 2,488 | 2,909,700 |
| 2024/06/04 | 2,550 | 2,598 | 2,545 | 2,563 | 3,266,200 |
| 2024/06/03 | 2,587 | 2,610 | 2,566 | 2,576 | 3,404,700 |
| 2024/05/31 | 2,558 | 2,565 | 2,519 | 2,545 | 5,100,000 |
| 2024/05/30 | 2,513 | 2,541 | 2,469 | 2,515 | 2,816,600 |
| 2024/05/29 | 2,628 | 2,677 | 2,547 | 2,559 | 5,510,100 |
| 2024/05/28 | 2,488 | 2,626 | 2,484 | 2,615 | 7,084,600 |
| 2024/05/27 | 2,382 | 2,470 | 2,382 | 2,470 | 2,498,200 |
| 2024/05/24 | 2,321 | 2,388 | 2,318 | 2,373 | 1,916,400 |
| 2024/05/23 | 2,362 | 2,368 | 2,313 | 2,368 | 1,899,000 |
| 2024/05/22 | 2,401 | 2,405 | 2,366 | 2,368 | 2,066,500 |
| 2024/05/21 | 2,448 | 2,459 | 2,414 | 2,416 | 1,793,100 |
| 2024/05/20 | 2,379 | 2,444 | 2,375 | 2,428 | 2,081,200 |
| 2024/05/17 | 2,319 | 2,371 | 2,319 | 2,371 | 2,552,700 |
| 2024/05/16 | 2,374 | 2,380 | 2,327 | 2,350 | 2,135,500 |
| 2024/05/15 | 2,351 | 2,404 | 2,351 | 2,358 | 2,293,500 |
| 2024/05/14 | 2,383 | 2,387 | 2,323 | 2,350 | 4,235,500 |
| 2024/05/13 | 2,318 | 2,393 | 2,290 | 2,379 | 5,545,700 |
| 2024/05/10 | 2,418 | 2,442 | 2,392 | 2,418 | 3,156,200 |
| 2024/05/09 | 2,407 | 2,433 | 2,391 | 2,414 | 1,909,600 |
| 2024/05/08 | 2,426 | 2,429 | 2,383 | 2,397 | 1,861,200 |
| 2024/05/07 | 2,419 | 2,439 | 2,412 | 2,434 | 2,498,200 |
| 2024/05/02 | 2,407 | 2,424 | 2,393 | 2,403 | 1,980,600 |
| 2024/05/01 | 2,422 | 2,432 | 2,401 | 2,418 | 1,614,500 |
| 2024/04/30 | 2,406 | 2,446 | 2,390 | 2,441 | 3,070,900 |
| 2024/04/26 | 2,360 | 2,382 | 2,343 | 2,370 | 2,159,000 |
| 2024/04/25 | 2,414 | 2,420 | 2,380 | 2,380 | 1,869,200 |
| 2024/04/24 | 2,389 | 2,421 | 2,371 | 2,421 | 3,063,900 |
| 2024/04/23 | 2,421 | 2,434 | 2,376 | 2,389 | 1,626,300 |
| 2024/04/22 | 2,410 | 2,448 | 2,388 | 2,402 | 1,949,800 |
| 2024/04/19 | 2,433 | 2,433 | 2,350 | 2,385 | 2,953,100 |
| 2024/04/18 | 2,377 | 2,435 | 2,359 | 2,434 | 2,249,700 |
| 2024/04/17 | 2,443 | 2,451 | 2,373 | 2,388 | 2,439,400 |
| 2024/04/16 | 2,460 | 2,499 | 2,399 | 2,407 | 3,422,000 |
| 2024/04/15 | 2,436 | 2,475 | 2,429 | 2,467 | 2,155,400 |
| 2024/04/12 | 2,445 | 2,462 | 2,423 | 2,461 | 3,107,500 |
| 2024/04/11 | 2,381 | 2,445 | 2,376 | 2,437 | 2,363,300 |
| 2024/04/10 | 2,392 | 2,422 | 2,385 | 2,417 | 2,334,700 |
| 2024/04/09 | 2,351 | 2,409 | 2,351 | 2,409 | 3,327,600 |
| 2024/04/08 | 2,310 | 2,339 | 2,307 | 2,335 | 1,775,500 |
| 2024/04/05 | 2,291 | 2,297 | 2,262 | 2,291 | 1,812,000 |
| 2024/04/04 | 2,315 | 2,330 | 2,292 | 2,309 | 2,459,300 |
| 2024/04/03 | 2,268 | 2,310 | 2,253 | 2,288 | 2,543,400 |
| 2024/04/02 | 2,283 | 2,306 | 2,258 | 2,267 | 2,253,500 |
| 2024/04/01 | 2,355 | 2,365 | 2,262 | 2,278 | 2,191,500 |
| 2024/03/29 | 2,332 | 2,364 | 2,323 | 2,348 | 3,079,200 |
| 2024/03/28 | 2,363 | 2,393 | 2,319 | 2,335 | 3,705,300 |
| 2024/03/27 | 2,405 | 2,426 | 2,405 | 2,409 | 2,516,600 |
| 2024/03/26 | 2,379 | 2,400 | 2,360 | 2,394 | 1,849,100 |
| 2024/03/25 | 2,380 | 2,383 | 2,357 | 2,376 | 1,677,200 |
| 2024/03/22 | 2,388 | 2,397 | 2,359 | 2,378 | 2,809,300 |
| 2024/03/21 | 2,361 | 2,373 | 2,345 | 2,358 | 3,038,400 |
| 2024/03/19 | 2,315 | 2,340 | 2,290 | 2,336 | 3,228,400 |
| 2024/03/18 | 2,292 | 2,330 | 2,282 | 2,304 | 2,684,400 |
| 2024/03/15 | 2,234 | 2,281 | 2,231 | 2,267 | 2,915,800 |
| 2024/03/14 | 2,235 | 2,245 | 2,217 | 2,244 | 3,113,100 |
| 2024/03/13 | 2,240 | 2,254 | 2,216 | 2,235 | 2,863,400 |
| 2024/03/12 | 2,187 | 2,224 | 2,157 | 2,224 | 2,684,300 |
| 2024/03/11 | 2,227 | 2,237 | 2,178 | 2,198 | 2,784,100 |
| 2024/03/08 | 2,247 | 2,287 | 2,216 | 2,259 | 4,004,200 |
| 2024/03/07 | 2,280 | 2,310 | 2,221 | 2,237 | 3,111,500 |
| 2024/03/06 | 2,215 | 2,271 | 2,207 | 2,263 | 3,111,900 |
| 2024/03/05 | 2,157 | 2,234 | 2,155 | 2,224 | 3,595,500 |
| 2024/03/04 | 2,230 | 2,230 | 2,189 | 2,194 | 3,700,500 |
| 2024/03/01 | 2,204 | 2,234 | 2,192 | 2,231 | 2,947,600 |
| 2024/02/29 | 2,231 | 2,239 | 2,198 | 2,221 | 3,572,400 |
| 2024/02/28 | 2,264 | 2,280 | 2,235 | 2,244 | 3,387,200 |
| 2024/02/27 | 2,203 | 2,244 | 2,201 | 2,228 | 2,819,400 |
| 2024/02/26 | 2,200 | 2,227 | 2,199 | 2,206 | 2,231,700 |
| 2024/02/22 | 2,170 | 2,200 | 2,167 | 2,194 | 2,384,100 |
| 2024/02/21 | 2,145 | 2,163 | 2,133 | 2,155 | 1,686,300 |
| 2024/02/20 | 2,150 | 2,166 | 2,138 | 2,149 | 1,626,300 |
| 2024/02/19 | 2,138 | 2,172 | 2,133 | 2,152 | 1,823,100 |
| 2024/02/16 | 2,120 | 2,149 | 2,106 | 2,138 | 2,846,700 |
| 2024/02/15 | 2,087 | 2,102 | 2,066 | 2,100 | 1,776,800 |
| 2024/02/14 | 2,114 | 2,119 | 2,062 | 2,075 | 2,763,900 |
| 2024/02/13 | 2,105 | 2,129 | 2,085 | 2,122 | 2,787,200 |
| 2024/02/09 | 2,059 | 2,088 | 2,042 | 2,077 | 3,148,800 |
| 2024/02/08 | 2,082 | 2,092 | 2,060 | 2,077 | 3,173,300 |
| 2024/02/07 | 2,050 | 2,101 | 2,041 | 2,074 | 3,058,000 |
| 2024/02/06 | 2,075 | 2,100 | 2,007 | 2,059 | 7,112,100 |
| 2024/02/05 | 2,000 | 2,014 | 1,985 | 2,003 | 3,222,600 |
| 2024/02/02 | 1,949 | 1,971 | 1,933 | 1,959 | 1,882,600 |
| 2024/02/01 | 1,949 | 1,961 | 1,942 | 1,952 | 1,801,700 |
| 2024/01/31 | 1,916 | 1,981 | 1,914 | 1,976 | 2,891,500 |
| 2024/01/30 | 1,950 | 1,958 | 1,932 | 1,935 | 1,443,700 |
| 2024/01/29 | 1,943 | 1,965 | 1,940 | 1,956 | 2,326,100 |
| 2024/01/26 | 1,927 | 1,933 | 1,905 | 1,908 | 1,536,000 |
| 2024/01/25 | 1,929 | 1,938 | 1,919 | 1,934 | 1,661,300 |
| 2024/01/24 | 1,935 | 1,941 | 1,922 | 1,933 | 1,679,200 |
| 2024/01/23 | 1,963 | 1,979 | 1,939 | 1,952 | 1,974,900 |
| 2024/01/22 | 1,939 | 1,961 | 1,928 | 1,952 | 2,542,100 |
| 2024/01/19 | 1,929 | 1,931 | 1,904 | 1,912 | 1,599,300 |
| 2024/01/18 | 1,896 | 1,921 | 1,895 | 1,908 | 1,498,900 |
| 2024/01/17 | 1,911 | 1,941 | 1,905 | 1,910 | 1,994,900 |
| 2024/01/16 | 1,910 | 1,911 | 1,879 | 1,892 | 1,642,900 |
| 2024/01/15 | 1,902 | 1,933 | 1,900 | 1,915 | 1,380,200 |
| 2024/01/12 | 1,945 | 1,952 | 1,906 | 1,912 | 2,955,800 |
| 2024/01/11 | 1,898 | 1,927 | 1,897 | 1,907 | 2,983,300 |
| 2024/01/10 | 1,845 | 1,888 | 1,844 | 1,874 | 2,190,700 |
| 2024/01/09 | 1,850 | 1,868 | 1,834 | 1,845 | 1,609,200 |
| 2024/01/05 | 1,844 | 1,870 | 1,837 | 1,839 | 1,947,300 |
| 2024/01/04 | 1,815 | 1,847 | 1,777 | 1,844 | 2,110,400 |