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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,966 | 4,027 | 3,934 | 3,978 | 318,900 |
| 2024/07/25 | 4,078 | 4,079 | 3,922 | 3,944 | 499,100 |
| 2024/07/24 | 4,180 | 4,208 | 4,115 | 4,116 | 279,500 |
| 2024/07/23 | 4,270 | 4,270 | 4,177 | 4,209 | 218,500 |
| 2024/07/22 | 4,315 | 4,318 | 4,204 | 4,218 | 236,900 |
| 2024/07/19 | 4,349 | 4,349 | 4,249 | 4,296 | 258,300 |
| 2024/07/18 | 4,430 | 4,430 | 4,330 | 4,331 | 513,500 |
| 2024/07/17 | 4,310 | 4,525 | 4,310 | 4,500 | 856,000 |
| 2024/07/16 | 4,237 | 4,277 | 4,221 | 4,262 | 252,800 |
| 2024/07/12 | 4,186 | 4,248 | 4,176 | 4,205 | 425,000 |
| 2024/07/11 | 4,200 | 4,239 | 4,188 | 4,219 | 493,800 |
| 2024/07/10 | 4,200 | 4,210 | 4,125 | 4,154 | 357,900 |
| 2024/07/09 | 4,265 | 4,285 | 4,189 | 4,226 | 472,100 |
| 2024/07/08 | 4,302 | 4,314 | 4,248 | 4,249 | 344,300 |
| 2024/07/05 | 4,369 | 4,388 | 4,305 | 4,305 | 260,600 |
| 2024/07/04 | 4,330 | 4,384 | 4,323 | 4,378 | 352,300 |
| 2024/07/03 | 4,238 | 4,317 | 4,233 | 4,317 | 357,400 |
| 2024/07/02 | 4,232 | 4,265 | 4,214 | 4,236 | 369,000 |
| 2024/07/01 | 4,224 | 4,250 | 4,205 | 4,232 | 367,900 |
| 2024/06/28 | 4,177 | 4,185 | 4,152 | 4,181 | 471,800 |
| 2024/06/27 | 4,134 | 4,179 | 4,119 | 4,141 | 372,600 |
| 2024/06/26 | 4,247 | 4,261 | 4,194 | 4,195 | 567,500 |
| 2024/06/25 | 4,238 | 4,266 | 4,196 | 4,261 | 380,400 |
| 2024/06/24 | 4,206 | 4,210 | 4,168 | 4,191 | 392,800 |
| 2024/06/21 | 4,175 | 4,206 | 4,157 | 4,157 | 476,400 |
| 2024/06/20 | 4,155 | 4,175 | 4,121 | 4,173 | 286,000 |
| 2024/06/19 | 4,155 | 4,205 | 4,151 | 4,181 | 363,200 |
| 2024/06/18 | 4,176 | 4,215 | 4,148 | 4,155 | 422,100 |
| 2024/06/17 | 4,150 | 4,158 | 4,087 | 4,109 | 359,700 |
| 2024/06/14 | 4,115 | 4,206 | 4,101 | 4,205 | 546,300 |
| 2024/06/13 | 4,178 | 4,196 | 4,097 | 4,100 | 301,400 |
| 2024/06/12 | 4,080 | 4,151 | 4,069 | 4,145 | 338,400 |
| 2024/06/11 | 4,126 | 4,176 | 4,122 | 4,123 | 308,600 |
| 2024/06/10 | 4,092 | 4,140 | 4,091 | 4,126 | 335,600 |
| 2024/06/07 | 4,065 | 4,081 | 4,045 | 4,069 | 297,500 |
| 2024/06/06 | 4,080 | 4,093 | 4,040 | 4,059 | 494,300 |
| 2024/06/05 | 4,150 | 4,152 | 4,059 | 4,074 | 644,200 |
| 2024/06/04 | 4,253 | 4,253 | 4,181 | 4,207 | 473,600 |
| 2024/06/03 | 4,291 | 4,370 | 4,282 | 4,319 | 409,000 |
| 2024/05/31 | 4,168 | 4,260 | 4,168 | 4,260 | 459,400 |
| 2024/05/30 | 4,148 | 4,180 | 4,104 | 4,165 | 366,800 |
| 2024/05/29 | 4,217 | 4,244 | 4,175 | 4,175 | 382,900 |
| 2024/05/28 | 4,214 | 4,248 | 4,207 | 4,215 | 289,300 |
| 2024/05/27 | 4,205 | 4,247 | 4,173 | 4,239 | 340,800 |
| 2024/05/24 | 4,175 | 4,224 | 4,167 | 4,205 | 370,500 |
| 2024/05/23 | 4,210 | 4,267 | 4,166 | 4,264 | 426,100 |
| 2024/05/22 | 4,267 | 4,285 | 4,222 | 4,223 | 420,200 |
| 2024/05/21 | 4,359 | 4,379 | 4,313 | 4,317 | 249,700 |
| 2024/05/20 | 4,300 | 4,391 | 4,287 | 4,357 | 298,700 |
| 2024/05/17 | 4,274 | 4,334 | 4,266 | 4,303 | 304,800 |
| 2024/05/16 | 4,345 | 4,346 | 4,264 | 4,308 | 300,500 |
| 2024/05/15 | 4,393 | 4,411 | 4,341 | 4,364 | 302,400 |
| 2024/05/14 | 4,391 | 4,391 | 4,278 | 4,349 | 474,000 |
| 2024/05/13 | 4,391 | 4,414 | 4,325 | 4,409 | 351,400 |
| 2024/05/10 | 4,431 | 4,520 | 4,410 | 4,432 | 469,800 |
| 2024/05/09 | 4,356 | 4,417 | 4,324 | 4,381 | 398,900 |
| 2024/05/08 | 4,398 | 4,420 | 4,313 | 4,313 | 647,200 |
| 2024/05/07 | 4,393 | 4,412 | 4,348 | 4,398 | 592,900 |
| 2024/05/02 | 4,363 | 4,385 | 4,301 | 4,332 | 778,200 |
| 2024/05/01 | 4,389 | 4,447 | 4,344 | 4,392 | 731,500 |
| 2024/04/30 | 4,420 | 4,512 | 4,365 | 4,411 | 1,989,500 |
| 2024/04/26 | 4,465 | 4,549 | 4,433 | 4,532 | 419,100 |
| 2024/04/25 | 4,625 | 4,631 | 4,493 | 4,493 | 448,100 |
| 2024/04/24 | 4,620 | 4,656 | 4,604 | 4,655 | 418,000 |
| 2024/04/23 | 4,602 | 4,620 | 4,546 | 4,575 | 374,100 |
| 2024/04/22 | 4,575 | 4,594 | 4,510 | 4,556 | 315,700 |
| 2024/04/19 | 4,551 | 4,568 | 4,465 | 4,510 | 501,900 |
| 2024/04/18 | 4,553 | 4,614 | 4,508 | 4,587 | 367,800 |
| 2024/04/17 | 4,669 | 4,669 | 4,565 | 4,578 | 469,100 |
| 2024/04/16 | 4,680 | 4,713 | 4,565 | 4,612 | 513,500 |
| 2024/04/15 | 4,700 | 4,781 | 4,675 | 4,743 | 417,000 |
| 2024/04/12 | 4,730 | 4,771 | 4,717 | 4,745 | 391,000 |
| 2024/04/11 | 4,618 | 4,740 | 4,609 | 4,720 | 393,900 |
| 2024/04/10 | 4,660 | 4,683 | 4,604 | 4,650 | 422,500 |
| 2024/04/09 | 4,734 | 4,755 | 4,711 | 4,747 | 242,100 |
| 2024/04/08 | 4,721 | 4,754 | 4,696 | 4,737 | 272,900 |
| 2024/04/05 | 4,663 | 4,702 | 4,632 | 4,687 | 298,600 |
| 2024/04/04 | 4,720 | 4,746 | 4,686 | 4,721 | 412,500 |
| 2024/04/03 | 4,645 | 4,698 | 4,612 | 4,657 | 361,800 |
| 2024/04/02 | 4,638 | 4,685 | 4,594 | 4,648 | 367,400 |
| 2024/04/01 | 4,740 | 4,762 | 4,579 | 4,606 | 326,100 |
| 2024/03/29 | 4,774 | 4,794 | 4,707 | 4,721 | 432,900 |
| 2024/03/28 | 4,763 | 4,810 | 4,728 | 4,745 | 419,500 |
| 2024/03/27 | 4,815 | 4,840 | 4,773 | 4,801 | 433,200 |
| 2024/03/26 | 4,725 | 4,798 | 4,716 | 4,780 | 415,600 |
| 2024/03/25 | 4,751 | 4,771 | 4,719 | 4,743 | 341,500 |
| 2024/03/22 | 4,750 | 4,802 | 4,726 | 4,767 | 595,700 |
| 2024/03/21 | 4,690 | 4,730 | 4,672 | 4,699 | 573,000 |
| 2024/03/19 | 4,555 | 4,658 | 4,528 | 4,645 | 544,300 |
| 2024/03/18 | 4,539 | 4,598 | 4,477 | 4,580 | 671,100 |
| 2024/03/15 | 4,450 | 4,514 | 4,440 | 4,469 | 770,500 |
| 2024/03/14 | 4,458 | 4,487 | 4,395 | 4,487 | 479,800 |
| 2024/03/13 | 4,543 | 4,553 | 4,422 | 4,458 | 534,200 |
| 2024/03/12 | 4,518 | 4,533 | 4,457 | 4,502 | 552,300 |
| 2024/03/11 | 4,605 | 4,637 | 4,511 | 4,583 | 500,700 |
| 2024/03/08 | 4,715 | 4,742 | 4,665 | 4,675 | 534,700 |
| 2024/03/07 | 4,698 | 4,790 | 4,655 | 4,687 | 696,700 |
| 2024/03/06 | 4,508 | 4,653 | 4,507 | 4,643 | 535,800 |
| 2024/03/05 | 4,460 | 4,569 | 4,448 | 4,548 | 537,300 |
| 2024/03/04 | 4,490 | 4,500 | 4,451 | 4,481 | 588,700 |
| 2024/03/01 | 4,459 | 4,520 | 4,426 | 4,501 | 542,200 |
| 2024/02/29 | 4,505 | 4,505 | 4,400 | 4,457 | 974,800 |
| 2024/02/28 | 4,570 | 4,590 | 4,482 | 4,515 | 429,600 |
| 2024/02/27 | 4,538 | 4,571 | 4,511 | 4,564 | 496,200 |
| 2024/02/26 | 4,579 | 4,612 | 4,498 | 4,538 | 540,500 |
| 2024/02/22 | 4,540 | 4,579 | 4,478 | 4,566 | 620,600 |
| 2024/02/21 | 4,542 | 4,583 | 4,467 | 4,530 | 456,300 |
| 2024/02/20 | 4,460 | 4,617 | 4,439 | 4,553 | 661,600 |
| 2024/02/19 | 4,426 | 4,503 | 4,398 | 4,489 | 557,100 |
| 2024/02/16 | 4,362 | 4,503 | 4,257 | 4,451 | 1,173,400 |
| 2024/02/15 | 4,200 | 4,458 | 4,185 | 4,429 | 1,794,300 |
| 2024/02/14 | 3,996 | 4,005 | 3,924 | 3,940 | 536,400 |
| 2024/02/13 | 3,967 | 4,026 | 3,940 | 3,997 | 545,400 |
| 2024/02/09 | 3,959 | 3,977 | 3,900 | 3,940 | 383,200 |
| 2024/02/08 | 3,940 | 3,970 | 3,890 | 3,956 | 307,800 |
| 2024/02/07 | 3,885 | 3,972 | 3,873 | 3,933 | 391,800 |
| 2024/02/06 | 3,900 | 3,941 | 3,875 | 3,912 | 318,000 |
| 2024/02/05 | 3,886 | 3,923 | 3,854 | 3,907 | 350,800 |
| 2024/02/02 | 3,843 | 3,851 | 3,794 | 3,816 | 369,900 |
| 2024/02/01 | 3,830 | 3,846 | 3,793 | 3,811 | 356,000 |
| 2024/01/31 | 3,780 | 3,867 | 3,780 | 3,861 | 341,400 |
| 2024/01/30 | 3,790 | 3,810 | 3,778 | 3,783 | 394,600 |
| 2024/01/29 | 3,743 | 3,769 | 3,728 | 3,761 | 308,600 |
| 2024/01/26 | 3,761 | 3,772 | 3,711 | 3,720 | 372,500 |
| 2024/01/25 | 3,706 | 3,798 | 3,706 | 3,793 | 511,200 |
| 2024/01/24 | 3,724 | 3,730 | 3,678 | 3,714 | 262,200 |
| 2024/01/23 | 3,780 | 3,824 | 3,723 | 3,758 | 416,300 |
| 2024/01/22 | 3,683 | 3,770 | 3,667 | 3,768 | 542,900 |
| 2024/01/19 | 3,639 | 3,664 | 3,623 | 3,651 | 380,400 |
| 2024/01/18 | 3,591 | 3,628 | 3,586 | 3,592 | 239,400 |
| 2024/01/17 | 3,601 | 3,684 | 3,600 | 3,601 | 368,600 |
| 2024/01/16 | 3,608 | 3,624 | 3,564 | 3,600 | 304,300 |
| 2024/01/15 | 3,600 | 3,657 | 3,600 | 3,633 | 343,000 |
| 2024/01/12 | 3,699 | 3,699 | 3,583 | 3,621 | 506,000 |
| 2024/01/11 | 3,632 | 3,670 | 3,625 | 3,635 | 506,500 |
| 2024/01/10 | 3,559 | 3,615 | 3,547 | 3,594 | 375,300 |
| 2024/01/09 | 3,571 | 3,599 | 3,536 | 3,562 | 517,200 |
| 2024/01/05 | 3,598 | 3,610 | 3,575 | 3,586 | 410,800 |
| 2024/01/04 | 3,524 | 3,586 | 3,495 | 3,571 | 380,800 |
| 2023/12/29 | 3,531 | 3,571 | 3,530 | 3,555 | 234,100 |
| 2023/12/28 | 3,517 | 3,545 | 3,510 | 3,545 | 249,800 |
| 2023/12/27 | 3,558 | 3,595 | 3,558 | 3,595 | 401,200 |
| 2023/12/26 | 3,580 | 3,599 | 3,546 | 3,553 | 337,100 |
| 2023/12/25 | 3,618 | 3,631 | 3,563 | 3,572 | 228,500 |
| 2023/12/22 | 3,573 | 3,606 | 3,556 | 3,582 | 244,400 |
| 2023/12/21 | 3,557 | 3,586 | 3,545 | 3,553 | 213,400 |
| 2023/12/20 | 3,544 | 3,639 | 3,544 | 3,606 | 468,600 |
| 2023/12/19 | 3,525 | 3,534 | 3,471 | 3,502 | 332,200 |
| 2023/12/18 | 3,510 | 3,525 | 3,473 | 3,518 | 446,100 |
| 2023/12/15 | 3,431 | 3,542 | 3,409 | 3,534 | 497,900 |
| 2023/12/14 | 3,470 | 3,486 | 3,365 | 3,404 | 598,900 |
| 2023/12/13 | 3,540 | 3,571 | 3,483 | 3,500 | 353,700 |
| 2023/12/12 | 3,623 | 3,623 | 3,510 | 3,518 | 402,500 |
| 2023/12/11 | 3,570 | 3,606 | 3,536 | 3,553 | 404,300 |
| 2023/12/08 | 3,602 | 3,605 | 3,475 | 3,483 | 701,800 |
| 2023/12/07 | 3,688 | 3,747 | 3,638 | 3,650 | 713,700 |
| 2023/12/06 | 3,560 | 3,692 | 3,560 | 3,681 | 608,700 |
| 2023/12/05 | 3,572 | 3,614 | 3,561 | 3,562 | 546,900 |
| 2023/12/04 | 3,552 | 3,582 | 3,527 | 3,563 | 315,200 |
| 2023/12/01 | 3,573 | 3,589 | 3,547 | 3,553 | 421,800 |
| 2023/11/30 | 3,479 | 3,542 | 3,473 | 3,529 | 787,800 |
| 2023/11/29 | 3,499 | 3,530 | 3,490 | 3,508 | 276,100 |
| 2023/11/28 | 3,526 | 3,535 | 3,503 | 3,522 | 273,400 |
| 2023/11/27 | 3,570 | 3,570 | 3,494 | 3,505 | 256,600 |
| 2023/11/24 | 3,542 | 3,568 | 3,533 | 3,551 | 276,400 |
| 2023/11/22 | 3,452 | 3,513 | 3,448 | 3,486 | 276,200 |
| 2023/11/21 | 3,421 | 3,467 | 3,401 | 3,457 | 417,100 |
| 2023/11/20 | 3,500 | 3,532 | 3,426 | 3,444 | 364,900 |
| 2023/11/17 | 3,423 | 3,494 | 3,417 | 3,491 | 275,000 |
| 2023/11/16 | 3,445 | 3,451 | 3,389 | 3,426 | 282,300 |
| 2023/11/15 | 3,432 | 3,453 | 3,398 | 3,443 | 296,900 |
| 2023/11/14 | 3,380 | 3,422 | 3,362 | 3,402 | 304,400 |
| 2023/11/13 | 3,407 | 3,427 | 3,340 | 3,362 | 347,500 |
| 2023/11/10 | 3,285 | 3,385 | 3,285 | 3,381 | 608,300 |
| 2023/11/09 | 3,367 | 3,424 | 3,349 | 3,403 | 498,000 |
| 2023/11/08 | 3,500 | 3,508 | 3,338 | 3,357 | 611,700 |
| 2023/11/07 | 3,561 | 3,569 | 3,486 | 3,493 | 336,600 |
| 2023/11/06 | 3,525 | 3,585 | 3,493 | 3,561 | 517,800 |
| 2023/11/02 | 3,555 | 3,571 | 3,465 | 3,473 | 445,300 |
| 2023/11/01 | 3,482 | 3,524 | 3,467 | 3,518 | 465,800 |
| 2023/10/31 | 3,420 | 3,434 | 3,352 | 3,423 | 534,300 |
| 2023/10/30 | 3,468 | 3,471 | 3,363 | 3,387 | 546,400 |
| 2023/10/27 | 3,504 | 3,540 | 3,487 | 3,535 | 344,600 |
| 2023/10/26 | 3,535 | 3,551 | 3,472 | 3,486 | 364,500 |
| 2023/10/25 | 3,570 | 3,581 | 3,524 | 3,535 | 385,300 |
| 2023/10/24 | 3,521 | 3,530 | 3,420 | 3,514 | 367,300 |
| 2023/10/23 | 3,536 | 3,560 | 3,506 | 3,541 | 302,600 |
| 2023/10/20 | 3,508 | 3,560 | 3,505 | 3,533 | 314,500 |
| 2023/10/19 | 3,528 | 3,580 | 3,520 | 3,545 | 214,300 |
| 2023/10/18 | 3,650 | 3,659 | 3,560 | 3,594 | 290,900 |
| 2023/10/17 | 3,657 | 3,668 | 3,589 | 3,603 | 194,200 |
| 2023/10/16 | 3,602 | 3,642 | 3,596 | 3,621 | 266,800 |
| 2023/10/13 | 3,630 | 3,700 | 3,611 | 3,664 | 283,400 |
| 2023/10/12 | 3,650 | 3,707 | 3,641 | 3,690 | 391,600 |
| 2023/10/11 | 3,621 | 3,634 | 3,581 | 3,610 | 343,100 |
| 2023/10/10 | 3,554 | 3,626 | 3,540 | 3,620 | 316,800 |
| 2023/10/06 | 3,492 | 3,550 | 3,455 | 3,514 | 356,700 |
| 2023/10/05 | 3,470 | 3,492 | 3,428 | 3,492 | 333,900 |
| 2023/10/04 | 3,525 | 3,536 | 3,453 | 3,458 | 505,400 |
| 2023/10/03 | 3,699 | 3,700 | 3,581 | 3,585 | 436,100 |