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
2026/05/22 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

このページの先頭へ