住友重機械工業(6302)の株価時系列情報
住友重機械工業(6302)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,323 | 3,383 | 3,305 | 3,366 | 594,300 |
| 2025/07/30 | 3,264 | 3,325 | 3,259 | 3,321 | 409,600 |
| 2025/07/29 | 3,289 | 3,303 | 3,261 | 3,272 | 509,400 |
| 2025/07/28 | 3,252 | 3,317 | 3,243 | 3,315 | 528,600 |
| 2025/07/25 | 3,286 | 3,287 | 3,230 | 3,244 | 500,100 |
| 2025/07/24 | 3,288 | 3,318 | 3,266 | 3,317 | 662,400 |
| 2025/07/23 | 3,190 | 3,285 | 3,185 | 3,276 | 994,200 |
| 2025/07/22 | 3,075 | 3,118 | 3,065 | 3,085 | 476,500 |
| 2025/07/18 | 3,102 | 3,111 | 3,067 | 3,074 | 290,200 |
| 2025/07/17 | 3,030 | 3,068 | 3,018 | 3,058 | 354,900 |
| 2025/07/16 | 3,099 | 3,105 | 3,050 | 3,050 | 457,500 |
| 2025/07/15 | 3,125 | 3,132 | 3,087 | 3,108 | 322,200 |
| 2025/07/14 | 3,090 | 3,143 | 3,085 | 3,129 | 425,400 |
| 2025/07/11 | 3,071 | 3,118 | 3,050 | 3,115 | 505,900 |
| 2025/07/10 | 3,067 | 3,067 | 3,020 | 3,035 | 463,400 |
| 2025/07/09 | 3,073 | 3,084 | 3,052 | 3,072 | 355,900 |
| 2025/07/08 | 2,996 | 3,054 | 2,983 | 3,043 | 517,100 |
| 2025/07/07 | 3,069 | 3,070 | 3,016 | 3,020 | 378,100 |
| 2025/07/04 | 3,150 | 3,152 | 3,070 | 3,076 | 462,600 |
| 2025/07/03 | 3,057 | 3,150 | 3,057 | 3,150 | 1,074,000 |
| 2025/07/02 | 2,994 | 3,054 | 2,989 | 3,042 | 826,900 |
| 2025/07/01 | 2,987 | 3,077 | 2,972 | 3,005 | 1,222,200 |
| 2025/06/30 | 2,989 | 2,996 | 2,953 | 2,963 | 569,200 |
| 2025/06/27 | 2,934 | 2,980 | 2,920 | 2,955 | 715,300 |
| 2025/06/26 | 2,914 | 2,960 | 2,908 | 2,944 | 693,300 |
| 2025/06/25 | 2,906 | 2,922 | 2,874 | 2,917 | 685,900 |
| 2025/06/24 | 2,899 | 2,943 | 2,861 | 2,873 | 693,900 |
| 2025/06/23 | 2,800 | 2,862 | 2,800 | 2,849 | 801,400 |
| 2025/06/20 | 2,824 | 2,827 | 2,797 | 2,797 | 653,800 |
| 2025/06/19 | 2,882 | 2,885 | 2,824 | 2,824 | 468,400 |
| 2025/06/18 | 2,873 | 2,899 | 2,852 | 2,899 | 457,900 |
| 2025/06/17 | 2,889 | 2,901 | 2,882 | 2,900 | 447,200 |
| 2025/06/16 | 2,890 | 2,908 | 2,874 | 2,892 | 313,900 |
| 2025/06/13 | 2,913 | 2,925 | 2,871 | 2,871 | 535,300 |
| 2025/06/12 | 2,921 | 2,938 | 2,905 | 2,927 | 377,200 |
| 2025/06/11 | 2,919 | 2,944 | 2,916 | 2,934 | 305,700 |
| 2025/06/10 | 2,960 | 2,973 | 2,902 | 2,906 | 580,200 |
| 2025/06/09 | 3,000 | 3,003 | 2,938 | 2,938 | 534,900 |
| 2025/06/06 | 2,988 | 3,011 | 2,986 | 2,999 | 306,400 |
| 2025/06/05 | 3,000 | 3,017 | 2,985 | 2,986 | 502,600 |
| 2025/06/04 | 3,071 | 3,079 | 3,025 | 3,043 | 672,200 |
| 2025/06/03 | 2,972 | 3,139 | 2,960 | 3,071 | 940,700 |
| 2025/06/02 | 2,999 | 3,014 | 2,952 | 2,972 | 857,500 |
| 2025/05/30 | 2,999 | 3,044 | 2,990 | 3,035 | 371,400 |
| 2025/05/29 | 2,974 | 3,029 | 2,974 | 3,023 | 360,100 |
| 2025/05/28 | 2,990 | 3,005 | 2,965 | 2,981 | 419,400 |
| 2025/05/27 | 2,935 | 2,966 | 2,934 | 2,954 | 213,500 |
| 2025/05/26 | 2,920 | 2,939 | 2,913 | 2,933 | 297,100 |
| 2025/05/23 | 2,914 | 2,943 | 2,906 | 2,912 | 359,400 |
| 2025/05/22 | 2,910 | 2,924 | 2,885 | 2,907 | 408,100 |
| 2025/05/21 | 2,953 | 2,967 | 2,946 | 2,958 | 394,300 |
| 2025/05/20 | 3,000 | 3,020 | 2,943 | 2,953 | 479,400 |
| 2025/05/19 | 2,980 | 3,007 | 2,956 | 2,969 | 345,600 |
| 2025/05/16 | 2,977 | 2,998 | 2,966 | 2,998 | 357,400 |
| 2025/05/15 | 3,000 | 3,031 | 2,965 | 2,980 | 349,000 |
| 2025/05/14 | 3,082 | 3,105 | 3,005 | 3,053 | 413,600 |
| 2025/05/13 | 3,115 | 3,159 | 3,065 | 3,075 | 784,800 |
| 2025/05/12 | 3,009 | 3,045 | 3,007 | 3,045 | 469,300 |
| 2025/05/09 | 2,997 | 2,997 | 2,958 | 2,971 | 534,200 |
| 2025/05/08 | 2,928 | 2,952 | 2,917 | 2,947 | 413,700 |
| 2025/05/07 | 2,986 | 3,010 | 2,914 | 2,955 | 758,600 |
| 2025/05/02 | 3,000 | 3,019 | 2,980 | 2,983 | 319,500 |
| 2025/05/01 | 2,953 | 3,016 | 2,932 | 2,971 | 410,500 |
| 2025/04/30 | 2,955 | 3,001 | 2,933 | 2,971 | 663,000 |
| 2025/04/28 | 3,052 | 3,085 | 2,903 | 2,925 | 840,000 |
| 2025/04/25 | 3,020 | 3,053 | 3,001 | 3,043 | 409,500 |
| 2025/04/24 | 2,980 | 3,000 | 2,952 | 2,970 | 356,200 |
| 2025/04/23 | 2,956 | 2,958 | 2,900 | 2,930 | 600,800 |
| 2025/04/22 | 2,860 | 2,883 | 2,843 | 2,865 | 392,100 |
| 2025/04/21 | 2,900 | 2,901 | 2,844 | 2,861 | 237,600 |
| 2025/04/18 | 2,875 | 2,898 | 2,870 | 2,898 | 335,500 |
| 2025/04/17 | 2,853 | 2,899 | 2,839 | 2,876 | 389,900 |
| 2025/04/16 | 2,898 | 2,914 | 2,837 | 2,864 | 299,400 |
| 2025/04/15 | 2,930 | 2,939 | 2,910 | 2,924 | 264,500 |
| 2025/04/14 | 2,898 | 2,922 | 2,877 | 2,898 | 246,700 |
| 2025/04/11 | 2,781 | 2,880 | 2,780 | 2,859 | 483,000 |
| 2025/04/10 | 2,932 | 2,957 | 2,882 | 2,922 | 793,700 |
| 2025/04/09 | 2,700 | 2,719 | 2,640 | 2,682 | 546,300 |
| 2025/04/08 | 2,769 | 2,853 | 2,740 | 2,778 | 652,900 |
| 2025/04/07 | 2,694 | 2,723 | 2,575 | 2,669 | 1,099,900 |
| 2025/04/04 | 2,885 | 2,908 | 2,775 | 2,848 | 1,024,500 |
| 2025/04/03 | 2,945 | 2,981 | 2,931 | 2,951 | 621,700 |
| 2025/04/02 | 3,056 | 3,070 | 3,019 | 3,065 | 380,700 |
| 2025/04/01 | 3,087 | 3,094 | 3,053 | 3,053 | 515,500 |
| 2025/03/31 | 3,085 | 3,086 | 3,028 | 3,050 | 610,400 |
| 2025/03/28 | 3,223 | 3,235 | 3,132 | 3,141 | 563,100 |
| 2025/03/27 | 3,266 | 3,279 | 3,233 | 3,260 | 377,100 |
| 2025/03/26 | 3,273 | 3,311 | 3,256 | 3,289 | 432,900 |
| 2025/03/25 | 3,261 | 3,284 | 3,247 | 3,270 | 239,300 |
| 2025/03/24 | 3,264 | 3,279 | 3,230 | 3,259 | 320,200 |
| 2025/03/21 | 3,265 | 3,326 | 3,259 | 3,265 | 619,600 |
| 2025/03/19 | 3,289 | 3,342 | 3,289 | 3,290 | 390,200 |
| 2025/03/18 | 3,300 | 3,304 | 3,261 | 3,279 | 460,700 |
| 2025/03/17 | 3,228 | 3,269 | 3,228 | 3,257 | 351,900 |
| 2025/03/14 | 3,126 | 3,198 | 3,126 | 3,198 | 679,300 |
| 2025/03/13 | 3,172 | 3,213 | 3,151 | 3,171 | 450,800 |
| 2025/03/12 | 3,200 | 3,232 | 3,164 | 3,170 | 665,000 |
| 2025/03/11 | 3,230 | 3,276 | 3,185 | 3,265 | 661,400 |
| 2025/03/10 | 3,230 | 3,230 | 3,181 | 3,217 | 346,300 |
| 2025/03/07 | 3,175 | 3,225 | 3,171 | 3,201 | 466,800 |
| 2025/03/06 | 3,088 | 3,233 | 3,087 | 3,210 | 636,000 |
| 2025/03/05 | 3,025 | 3,069 | 3,010 | 3,060 | 391,600 |
| 2025/03/04 | 3,020 | 3,026 | 2,976 | 3,009 | 308,300 |
| 2025/03/03 | 3,025 | 3,045 | 3,007 | 3,025 | 351,900 |
| 2025/02/28 | 3,030 | 3,043 | 3,000 | 3,035 | 650,100 |
| 2025/02/27 | 3,006 | 3,064 | 2,998 | 3,064 | 413,200 |
| 2025/02/26 | 3,016 | 3,018 | 2,973 | 2,995 | 294,800 |
| 2025/02/25 | 2,950 | 3,015 | 2,950 | 3,004 | 414,100 |
| 2025/02/21 | 2,967 | 2,997 | 2,960 | 2,990 | 422,100 |
| 2025/02/20 | 2,951 | 2,981 | 2,936 | 2,962 | 407,000 |
| 2025/02/19 | 2,960 | 3,027 | 2,954 | 2,988 | 593,000 |
| 2025/02/18 | 2,955 | 2,974 | 2,928 | 2,951 | 586,000 |
| 2025/02/17 | 2,998 | 2,999 | 2,919 | 2,924 | 790,500 |
| 2025/02/14 | 3,150 | 3,164 | 2,941 | 2,948 | 1,359,500 |
| 2025/02/13 | 3,123 | 3,132 | 3,107 | 3,131 | 532,700 |
| 2025/02/12 | 3,090 | 3,117 | 3,047 | 3,082 | 592,500 |
| 2025/02/10 | 3,090 | 3,126 | 3,081 | 3,108 | 261,200 |
| 2025/02/07 | 3,097 | 3,104 | 3,070 | 3,095 | 222,400 |
| 2025/02/06 | 3,080 | 3,104 | 3,076 | 3,091 | 368,700 |
| 2025/02/05 | 3,080 | 3,091 | 3,065 | 3,080 | 478,100 |
| 2025/02/04 | 3,071 | 3,093 | 3,045 | 3,045 | 310,200 |
| 2025/02/03 | 3,141 | 3,157 | 3,012 | 3,020 | 906,600 |
| 2025/01/31 | 3,198 | 3,223 | 3,187 | 3,208 | 411,100 |
| 2025/01/30 | 3,190 | 3,218 | 3,122 | 3,218 | 481,300 |
| 2025/01/29 | 3,208 | 3,219 | 3,170 | 3,177 | 408,300 |
| 2025/01/28 | 3,180 | 3,239 | 3,165 | 3,222 | 538,600 |
| 2025/01/27 | 3,208 | 3,216 | 3,187 | 3,195 | 302,700 |
| 2025/01/24 | 3,205 | 3,218 | 3,169 | 3,175 | 279,800 |
| 2025/01/23 | 3,170 | 3,199 | 3,156 | 3,187 | 378,600 |
| 2025/01/22 | 3,141 | 3,205 | 3,135 | 3,186 | 472,300 |
| 2025/01/21 | 3,160 | 3,171 | 3,126 | 3,132 | 480,300 |
| 2025/01/20 | 3,113 | 3,153 | 3,108 | 3,140 | 385,700 |
| 2025/01/17 | 3,033 | 3,104 | 3,030 | 3,088 | 432,300 |
| 2025/01/16 | 3,062 | 3,110 | 3,060 | 3,069 | 323,000 |
| 2025/01/15 | 3,075 | 3,099 | 3,064 | 3,075 | 432,400 |
| 2025/01/14 | 3,077 | 3,106 | 3,047 | 3,082 | 589,000 |
| 2025/01/10 | 3,110 | 3,134 | 3,070 | 3,070 | 465,600 |
| 2025/01/09 | 3,136 | 3,140 | 3,096 | 3,112 | 443,300 |
| 2025/01/08 | 3,173 | 3,191 | 3,149 | 3,155 | 357,300 |
| 2025/01/07 | 3,188 | 3,189 | 3,148 | 3,173 | 461,800 |
| 2025/01/06 | 3,219 | 3,227 | 3,140 | 3,166 | 533,700 |
| 2024/12/30 | 3,236 | 3,269 | 3,235 | 3,245 | 447,200 |
| 2024/12/27 | 3,229 | 3,256 | 3,208 | 3,256 | 519,700 |
| 2024/12/26 | 3,225 | 3,277 | 3,221 | 3,271 | 521,900 |
| 2024/12/25 | 3,212 | 3,223 | 3,176 | 3,223 | 406,400 |
| 2024/12/24 | 3,206 | 3,225 | 3,191 | 3,225 | 288,600 |
| 2024/12/23 | 3,180 | 3,217 | 3,154 | 3,217 | 458,800 |
| 2024/12/20 | 3,190 | 3,236 | 3,190 | 3,208 | 476,700 |
| 2024/12/19 | 3,170 | 3,228 | 3,167 | 3,182 | 372,700 |
| 2024/12/18 | 3,175 | 3,216 | 3,175 | 3,183 | 286,200 |
| 2024/12/17 | 3,251 | 3,267 | 3,196 | 3,196 | 293,700 |
| 2024/12/16 | 3,289 | 3,289 | 3,244 | 3,253 | 254,000 |
| 2024/12/13 | 3,255 | 3,303 | 3,252 | 3,256 | 417,800 |
| 2024/12/12 | 3,280 | 3,290 | 3,236 | 3,260 | 397,900 |
| 2024/12/11 | 3,280 | 3,287 | 3,228 | 3,258 | 407,600 |
| 2024/12/10 | 3,263 | 3,304 | 3,253 | 3,279 | 284,200 |
| 2024/12/09 | 3,229 | 3,242 | 3,191 | 3,210 | 281,800 |
| 2024/12/06 | 3,238 | 3,255 | 3,203 | 3,212 | 277,600 |
| 2024/12/05 | 3,268 | 3,277 | 3,234 | 3,244 | 389,300 |
| 2024/12/04 | 3,330 | 3,334 | 3,227 | 3,233 | 400,800 |
| 2024/12/03 | 3,281 | 3,374 | 3,260 | 3,328 | 988,400 |
| 2024/12/02 | 3,169 | 3,271 | 3,160 | 3,249 | 969,000 |
| 2024/11/29 | 3,176 | 3,194 | 3,134 | 3,169 | 588,100 |
| 2024/11/28 | 3,119 | 3,165 | 3,114 | 3,146 | 291,200 |
| 2024/11/27 | 3,170 | 3,196 | 3,112 | 3,122 | 346,800 |
| 2024/11/26 | 3,256 | 3,266 | 3,173 | 3,195 | 273,100 |
| 2024/11/25 | 3,334 | 3,338 | 3,255 | 3,263 | 329,800 |
| 2024/11/22 | 3,256 | 3,299 | 3,256 | 3,287 | 529,800 |
| 2024/11/21 | 3,214 | 3,251 | 3,210 | 3,222 | 461,500 |
| 2024/11/20 | 3,201 | 3,234 | 3,200 | 3,227 | 289,000 |
| 2024/11/19 | 3,204 | 3,224 | 3,178 | 3,200 | 396,100 |
| 2024/11/18 | 3,200 | 3,231 | 3,184 | 3,208 | 266,000 |
| 2024/11/15 | 3,311 | 3,321 | 3,237 | 3,237 | 397,000 |
| 2024/11/14 | 3,320 | 3,357 | 3,295 | 3,295 | 376,900 |
| 2024/11/13 | 3,315 | 3,344 | 3,278 | 3,287 | 367,200 |
| 2024/11/12 | 3,324 | 3,348 | 3,305 | 3,327 | 400,700 |
| 2024/11/11 | 3,339 | 3,347 | 3,291 | 3,319 | 315,700 |
| 2024/11/08 | 3,470 | 3,470 | 3,351 | 3,356 | 402,900 |
| 2024/11/07 | 3,414 | 3,482 | 3,398 | 3,441 | 618,200 |
| 2024/11/06 | 3,305 | 3,418 | 3,295 | 3,385 | 511,700 |
| 2024/11/05 | 3,300 | 3,346 | 3,278 | 3,278 | 460,500 |
| 2024/11/01 | 3,150 | 3,318 | 3,121 | 3,275 | 941,200 |
| 2024/10/31 | 3,438 | 3,458 | 3,404 | 3,446 | 552,700 |
| 2024/10/30 | 3,430 | 3,456 | 3,422 | 3,433 | 721,500 |
| 2024/10/29 | 3,452 | 3,461 | 3,420 | 3,429 | 421,000 |
| 2024/10/28 | 3,354 | 3,447 | 3,332 | 3,436 | 435,900 |
| 2024/10/25 | 3,374 | 3,390 | 3,353 | 3,367 | 274,200 |
| 2024/10/24 | 3,370 | 3,403 | 3,339 | 3,373 | 463,500 |
| 2024/10/23 | 3,411 | 3,454 | 3,403 | 3,408 | 344,200 |
| 2024/10/22 | 3,490 | 3,490 | 3,418 | 3,450 | 350,200 |
| 2024/10/21 | 3,509 | 3,509 | 3,470 | 3,494 | 181,000 |
| 2024/10/18 | 3,528 | 3,546 | 3,503 | 3,509 | 188,600 |
| 2024/10/17 | 3,481 | 3,541 | 3,480 | 3,512 | 288,500 |
| 2024/10/16 | 3,489 | 3,524 | 3,454 | 3,470 | 308,300 |
| 2024/10/15 | 3,587 | 3,600 | 3,528 | 3,549 | 320,000 |
| 2024/10/11 | 3,582 | 3,590 | 3,540 | 3,540 | 367,900 |
| 2024/10/10 | 3,539 | 3,552 | 3,505 | 3,541 | 298,300 |
| 2024/10/09 | 3,549 | 3,568 | 3,480 | 3,500 | 442,700 |
| 2024/10/08 | 3,577 | 3,603 | 3,528 | 3,549 | 255,300 |
| 2024/10/07 | 3,644 | 3,645 | 3,601 | 3,615 | 443,200 |