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
2026/03/27 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

このページの先頭へ