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
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

このページの先頭へ