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 |
|---|---|---|---|---|---|
| 2026/02/10 | 5,465 | 6,284 | 5,416 | 5,984 | 5,291,000 |
| 2026/02/09 | 5,500 | 5,589 | 5,403 | 5,416 | 1,237,900 |
| 2026/02/06 | 5,150 | 5,336 | 5,142 | 5,314 | 712,700 |
| 2026/02/05 | 5,275 | 5,293 | 5,167 | 5,205 | 695,300 |
| 2026/02/04 | 5,041 | 5,328 | 5,026 | 5,293 | 1,242,900 |
| 2026/02/03 | 4,860 | 5,024 | 4,830 | 5,024 | 706,400 |
| 2026/02/02 | 4,884 | 4,939 | 4,782 | 4,790 | 413,000 |
| 2026/01/30 | 4,747 | 4,816 | 4,725 | 4,816 | 523,400 |
| 2026/01/29 | 4,665 | 4,780 | 4,642 | 4,741 | 633,500 |
| 2026/01/28 | 4,750 | 4,751 | 4,638 | 4,656 | 411,900 |
| 2026/01/27 | 4,700 | 4,771 | 4,683 | 4,733 | 523,800 |
| 2026/01/26 | 4,688 | 4,768 | 4,684 | 4,725 | 525,700 |
| 2026/01/23 | 4,795 | 4,860 | 4,755 | 4,801 | 529,500 |
| 2026/01/22 | 4,830 | 4,869 | 4,767 | 4,767 | 652,600 |
| 2026/01/21 | 4,603 | 4,816 | 4,603 | 4,813 | 601,500 |
| 2026/01/20 | 4,856 | 4,860 | 4,734 | 4,734 | 419,000 |
| 2026/01/19 | 4,764 | 4,867 | 4,730 | 4,861 | 985,800 |
| 2026/01/16 | 4,733 | 4,812 | 4,716 | 4,764 | 752,600 |
| 2026/01/15 | 4,650 | 4,763 | 4,631 | 4,733 | 818,100 |
| 2026/01/14 | 4,505 | 4,676 | 4,505 | 4,676 | 982,500 |
| 2026/01/13 | 4,503 | 4,574 | 4,465 | 4,508 | 736,500 |
| 2026/01/09 | 4,396 | 4,448 | 4,375 | 4,423 | 617,800 |
| 2026/01/08 | 4,320 | 4,376 | 4,312 | 4,354 | 399,800 |
| 2026/01/07 | 4,340 | 4,407 | 4,310 | 4,359 | 473,900 |
| 2026/01/06 | 4,320 | 4,357 | 4,307 | 4,344 | 518,200 |
| 2026/01/05 | 4,272 | 4,285 | 4,201 | 4,259 | 482,600 |
| 2025/12/30 | 4,172 | 4,191 | 4,149 | 4,149 | 326,800 |
| 2025/12/29 | 4,175 | 4,218 | 4,164 | 4,195 | 354,100 |
| 2025/12/26 | 4,220 | 4,239 | 4,187 | 4,205 | 408,600 |
| 2025/12/25 | 4,200 | 4,219 | 4,182 | 4,210 | 224,100 |
| 2025/12/24 | 4,243 | 4,256 | 4,183 | 4,190 | 351,500 |
| 2025/12/23 | 4,206 | 4,245 | 4,192 | 4,243 | 384,600 |
| 2025/12/22 | 4,251 | 4,262 | 4,199 | 4,230 | 459,100 |
| 2025/12/19 | 4,169 | 4,186 | 4,135 | 4,166 | 531,900 |
| 2025/12/18 | 4,131 | 4,156 | 4,111 | 4,155 | 467,900 |
| 2025/12/17 | 4,227 | 4,234 | 4,154 | 4,163 | 424,200 |
| 2025/12/16 | 4,285 | 4,304 | 4,206 | 4,238 | 471,000 |
| 2025/12/15 | 4,323 | 4,340 | 4,291 | 4,319 | 561,400 |
| 2025/12/12 | 4,390 | 4,392 | 4,341 | 4,366 | 662,500 |
| 2025/12/11 | 4,441 | 4,453 | 4,310 | 4,322 | 537,300 |
| 2025/12/10 | 4,397 | 4,435 | 4,350 | 4,397 | 669,000 |
| 2025/12/09 | 4,292 | 4,409 | 4,287 | 4,403 | 862,600 |
| 2025/12/08 | 4,330 | 4,357 | 4,288 | 4,313 | 585,700 |
| 2025/12/05 | 4,300 | 4,346 | 4,281 | 4,304 | 743,700 |
| 2025/12/04 | 4,230 | 4,388 | 4,220 | 4,367 | 1,285,400 |
| 2025/12/03 | 4,175 | 4,239 | 4,164 | 4,221 | 700,500 |
| 2025/12/02 | 4,189 | 4,209 | 4,109 | 4,130 | 575,500 |
| 2025/12/01 | 4,253 | 4,253 | 4,176 | 4,189 | 665,500 |
| 2025/11/28 | 4,204 | 4,274 | 4,195 | 4,256 | 758,800 |
| 2025/11/27 | 4,155 | 4,230 | 4,140 | 4,190 | 629,800 |
| 2025/11/26 | 4,076 | 4,179 | 4,060 | 4,155 | 715,200 |
| 2025/11/25 | 4,070 | 4,072 | 4,031 | 4,050 | 611,300 |
| 2025/11/21 | 3,982 | 4,056 | 3,980 | 4,035 | 598,600 |
| 2025/11/20 | 4,054 | 4,102 | 4,013 | 4,052 | 525,200 |
| 2025/11/19 | 3,995 | 4,014 | 3,880 | 3,971 | 865,300 |
| 2025/11/18 | 4,100 | 4,122 | 4,020 | 4,020 | 900,100 |
| 2025/11/17 | 4,060 | 4,137 | 4,026 | 4,126 | 751,400 |
| 2025/11/14 | 4,059 | 4,084 | 4,012 | 4,082 | 744,500 |
| 2025/11/13 | 4,096 | 4,132 | 4,049 | 4,092 | 661,300 |
| 2025/11/12 | 4,070 | 4,103 | 4,036 | 4,091 | 810,300 |
| 2025/11/11 | 4,079 | 4,079 | 3,993 | 4,053 | 992,300 |
| 2025/11/10 | 4,062 | 4,091 | 4,026 | 4,072 | 851,800 |
| 2025/11/07 | 4,081 | 4,149 | 4,009 | 4,049 | 1,015,200 |
| 2025/11/06 | 4,160 | 4,234 | 4,133 | 4,151 | 1,180,300 |
| 2025/11/05 | 4,100 | 4,127 | 4,007 | 4,108 | 1,669,400 |
| 2025/11/04 | 4,201 | 4,358 | 4,139 | 4,188 | 2,872,500 |
| 2025/10/31 | 4,002 | 4,274 | 3,969 | 4,131 | 4,332,300 |
| 2025/10/30 | 3,991 | 4,102 | 3,986 | 4,072 | 1,563,600 |
| 2025/10/29 | 4,135 | 4,152 | 3,996 | 4,010 | 2,258,500 |
| 2025/10/28 | 4,205 | 4,260 | 4,116 | 4,116 | 2,899,800 |
| 2025/10/27 | 4,550 | 4,583 | 4,301 | 4,362 | 4,033,900 |
| 2025/10/24 | 4,162 | 4,525 | 4,132 | 4,435 | 6,000,200 |
| 2025/10/23 | 3,977 | 4,128 | 3,846 | 4,092 | 4,638,700 |
| 2025/10/22 | 3,638 | 3,712 | 3,627 | 3,678 | 628,100 |
| 2025/10/21 | 3,631 | 3,683 | 3,611 | 3,635 | 600,900 |
| 2025/10/20 | 3,628 | 3,638 | 3,581 | 3,638 | 409,400 |
| 2025/10/17 | 3,553 | 3,580 | 3,544 | 3,566 | 371,900 |
| 2025/10/16 | 3,647 | 3,663 | 3,576 | 3,577 | 547,800 |
| 2025/10/15 | 3,562 | 3,677 | 3,561 | 3,670 | 668,100 |
| 2025/10/14 | 3,480 | 3,581 | 3,473 | 3,517 | 742,800 |
| 2025/10/10 | 3,573 | 3,610 | 3,511 | 3,511 | 729,100 |
| 2025/10/09 | 3,595 | 3,621 | 3,577 | 3,614 | 541,300 |
| 2025/10/08 | 3,560 | 3,589 | 3,547 | 3,573 | 366,700 |
| 2025/10/07 | 3,572 | 3,587 | 3,555 | 3,567 | 430,700 |
| 2025/10/06 | 3,619 | 3,621 | 3,551 | 3,561 | 486,600 |
| 2025/10/03 | 3,502 | 3,525 | 3,473 | 3,479 | 463,800 |
| 2025/10/02 | 3,416 | 3,504 | 3,413 | 3,497 | 435,800 |
| 2025/10/01 | 3,510 | 3,520 | 3,389 | 3,413 | 1,156,600 |
| 2025/09/30 | 3,600 | 3,638 | 3,552 | 3,562 | 843,400 |
| 2025/09/29 | 3,676 | 3,700 | 3,601 | 3,615 | 965,700 |
| 2025/09/26 | 3,480 | 3,579 | 3,460 | 3,550 | 960,100 |
| 2025/09/25 | 3,493 | 3,511 | 3,475 | 3,484 | 551,700 |
| 2025/09/24 | 3,443 | 3,484 | 3,425 | 3,471 | 751,000 |
| 2025/09/22 | 3,397 | 3,452 | 3,396 | 3,425 | 482,800 |
| 2025/09/19 | 3,450 | 3,461 | 3,392 | 3,392 | 1,227,200 |
| 2025/09/18 | 3,435 | 3,466 | 3,415 | 3,427 | 376,100 |
| 2025/09/17 | 3,473 | 3,487 | 3,435 | 3,435 | 444,800 |
| 2025/09/16 | 3,453 | 3,490 | 3,443 | 3,471 | 417,300 |
| 2025/09/12 | 3,480 | 3,484 | 3,426 | 3,456 | 589,500 |
| 2025/09/11 | 3,418 | 3,453 | 3,413 | 3,437 | 323,600 |
| 2025/09/10 | 3,456 | 3,459 | 3,408 | 3,417 | 375,200 |
| 2025/09/09 | 3,536 | 3,565 | 3,471 | 3,478 | 548,300 |
| 2025/09/08 | 3,450 | 3,506 | 3,413 | 3,502 | 707,500 |
| 2025/09/05 | 3,375 | 3,406 | 3,373 | 3,400 | 579,200 |
| 2025/09/04 | 3,362 | 3,391 | 3,341 | 3,363 | 307,700 |
| 2025/09/03 | 3,375 | 3,386 | 3,348 | 3,362 | 652,800 |
| 2025/09/02 | 3,359 | 3,396 | 3,343 | 3,354 | 533,800 |
| 2025/09/01 | 3,300 | 3,363 | 3,298 | 3,335 | 562,700 |
| 2025/08/29 | 3,307 | 3,327 | 3,297 | 3,297 | 377,800 |
| 2025/08/28 | 3,304 | 3,339 | 3,301 | 3,324 | 1,230,300 |
| 2025/08/27 | 3,325 | 3,325 | 3,283 | 3,295 | 337,800 |
| 2025/08/26 | 3,382 | 3,384 | 3,327 | 3,330 | 498,000 |
| 2025/08/25 | 3,360 | 3,386 | 3,360 | 3,382 | 497,600 |
| 2025/08/22 | 3,320 | 3,329 | 3,297 | 3,326 | 460,500 |
| 2025/08/21 | 3,323 | 3,350 | 3,299 | 3,322 | 454,600 |
| 2025/08/20 | 3,433 | 3,454 | 3,340 | 3,348 | 669,400 |
| 2025/08/19 | 3,368 | 3,388 | 3,340 | 3,372 | 327,500 |
| 2025/08/18 | 3,340 | 3,375 | 3,330 | 3,355 | 459,800 |
| 2025/08/15 | 3,350 | 3,350 | 3,295 | 3,323 | 406,200 |
| 2025/08/14 | 3,368 | 3,384 | 3,311 | 3,342 | 332,400 |
| 2025/08/13 | 3,400 | 3,414 | 3,369 | 3,370 | 495,000 |
| 2025/08/12 | 3,400 | 3,421 | 3,360 | 3,373 | 723,100 |
| 2025/08/08 | 3,370 | 3,415 | 3,352 | 3,414 | 661,300 |
| 2025/08/07 | 3,375 | 3,382 | 3,348 | 3,352 | 457,100 |
| 2025/08/06 | 3,431 | 3,435 | 3,359 | 3,391 | 712,300 |
| 2025/08/05 | 3,400 | 3,476 | 3,285 | 3,421 | 2,025,500 |
| 2025/08/04 | 3,269 | 3,368 | 3,269 | 3,368 | 837,800 |
| 2025/08/01 | 3,385 | 3,411 | 3,364 | 3,409 | 716,200 |
| 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 |