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
2022/12/30 2,640 2,661 2,637 2,644 564,000
2022/12/29 2,679 2,680 2,630 2,652 544,400
2022/12/28 2,722 2,741 2,712 2,741 454,000
2022/12/27 2,760 2,764 2,716 2,732 377,800
2022/12/26 2,739 2,753 2,724 2,751 306,300
2022/12/23 2,737 2,737 2,692 2,719 566,200
2022/12/22 2,782 2,782 2,745 2,767 411,100
2022/12/21 2,787 2,799 2,755 2,762 524,500
2022/12/20 2,850 2,877 2,772 2,794 731,400
2022/12/19 2,847 2,850 2,823 2,825 549,800
2022/12/16 2,885 2,890 2,853 2,863 492,200
2022/12/15 2,884 2,913 2,880 2,903 262,700
2022/12/14 2,903 2,909 2,886 2,895 278,800
2022/12/13 2,918 2,928 2,892 2,893 202,500
2022/12/12 2,885 2,889 2,874 2,880 185,800
2022/12/09 2,900 2,917 2,880 2,887 408,400
2022/12/08 2,874 2,894 2,869 2,891 465,100
2022/12/07 2,890 2,906 2,873 2,875 300,000
2022/12/06 2,814 2,892 2,805 2,890 622,300
2022/12/05 2,834 2,834 2,800 2,808 281,000
2022/12/02 2,872 2,872 2,820 2,822 641,000
2022/12/01 2,910 2,925 2,896 2,896 478,200
2022/11/30 2,894 2,921 2,886 2,912 648,800
2022/11/29 2,882 2,902 2,874 2,882 243,800
2022/11/28 2,907 2,912 2,886 2,900 442,400
2022/11/25 2,901 2,907 2,886 2,903 328,700
2022/11/24 2,928 2,943 2,903 2,906 361,400
2022/11/22 2,885 2,929 2,875 2,914 396,200
2022/11/21 2,870 2,876 2,845 2,860 445,400
2022/11/18 2,828 2,854 2,816 2,848 417,500
2022/11/17 2,793 2,824 2,790 2,815 255,100
2022/11/16 2,797 2,802 2,779 2,793 492,700
2022/11/15 2,798 2,828 2,789 2,816 849,300
2022/11/14 2,850 2,909 2,798 2,800 1,197,000
2022/11/11 2,989 2,990 2,897 2,938 610,800
2022/11/10 2,902 2,919 2,890 2,916 365,500
2022/11/09 2,914 2,942 2,910 2,929 334,800
2022/11/08 2,902 2,921 2,895 2,917 342,400
2022/11/07 2,887 2,900 2,864 2,886 351,000
2022/11/04 2,853 2,876 2,839 2,854 384,600
2022/11/02 2,860 2,894 2,854 2,867 368,900
2022/11/01 2,851 2,857 2,822 2,855 286,000
2022/10/31 2,800 2,824 2,796 2,823 373,900
2022/10/28 2,807 2,814 2,777 2,780 674,300
2022/10/27 2,821 2,821 2,786 2,807 205,000
2022/10/26 2,829 2,829 2,804 2,811 212,800
2022/10/25 2,804 2,825 2,787 2,818 273,400
2022/10/24 2,798 2,801 2,767 2,774 226,500
2022/10/21 2,773 2,780 2,746 2,754 314,000
2022/10/20 2,776 2,788 2,766 2,779 264,400
2022/10/19 2,758 2,795 2,758 2,787 253,200
2022/10/18 2,777 2,778 2,749 2,758 266,300
2022/10/17 2,697 2,763 2,697 2,748 437,300
2022/10/14 2,732 2,755 2,700 2,731 348,400
2022/10/13 2,680 2,694 2,673 2,682 198,900
2022/10/12 2,712 2,715 2,687 2,695 277,700
2022/10/11 2,728 2,735 2,691 2,707 451,500
2022/10/07 2,769 2,793 2,764 2,772 308,300
2022/10/06 2,814 2,838 2,801 2,814 243,800
2022/10/05 2,830 2,845 2,806 2,808 280,000
2022/10/04 2,791 2,825 2,776 2,811 423,500
2022/10/03 2,650 2,724 2,646 2,722 415,700
2022/09/30 2,745 2,747 2,661 2,673 528,500
2022/09/29 2,732 2,757 2,711 2,745 419,700
2022/09/28 2,760 2,770 2,702 2,728 363,400
2022/09/27 2,770 2,807 2,760 2,760 400,600
2022/09/26 2,853 2,854 2,744 2,762 493,600
2022/09/22 2,870 2,926 2,854 2,887 378,600
2022/09/21 2,880 2,906 2,872 2,890 243,400
2022/09/20 2,915 2,938 2,898 2,902 296,200
2022/09/16 2,862 2,888 2,861 2,881 531,700
2022/09/15 2,904 2,908 2,876 2,897 294,300
2022/09/14 2,881 2,919 2,873 2,895 376,000
2022/09/13 2,939 2,940 2,907 2,931 235,200
2022/09/12 2,963 2,974 2,929 2,939 238,900
2022/09/09 2,944 2,945 2,915 2,939 441,800
2022/09/08 2,886 2,919 2,880 2,915 465,600
2022/09/07 2,902 2,914 2,853 2,864 350,200
2022/09/06 2,908 2,916 2,892 2,909 250,100
2022/09/05 2,913 2,927 2,898 2,904 318,200
2022/09/02 2,886 2,899 2,870 2,899 323,600
2022/09/01 2,916 2,933 2,891 2,904 314,700
2022/08/31 2,927 2,957 2,926 2,939 346,300
2022/08/30 2,956 2,981 2,942 2,975 307,100
2022/08/29 2,915 2,932 2,908 2,924 338,600
2022/08/26 2,998 3,010 2,980 2,983 231,900
2022/08/25 2,957 2,991 2,941 2,971 423,800
2022/08/24 2,941 2,950 2,930 2,944 422,100
2022/08/23 2,890 2,928 2,888 2,915 541,900
2022/08/22 2,904 2,912 2,882 2,907 795,800
2022/08/19 2,908 2,925 2,889 2,922 638,700
2022/08/18 2,922 2,934 2,896 2,908 592,500
2022/08/17 2,933 2,956 2,901 2,930 496,400
2022/08/16 2,930 2,931 2,895 2,904 292,700
2022/08/15 2,943 2,964 2,933 2,939 309,800
2022/08/12 2,937 2,960 2,910 2,943 646,600
2022/08/10 2,870 2,891 2,840 2,874 591,900
2022/08/09 2,901 2,906 2,853 2,854 668,300
2022/08/08 2,845 2,891 2,816 2,888 997,300
2022/08/05 2,945 3,020 2,943 3,010 452,100
2022/08/04 2,983 2,983 2,952 2,960 291,400
2022/08/03 3,000 3,005 2,973 3,000 250,000
2022/08/02 3,025 3,025 2,991 3,020 247,600
2022/08/01 3,070 3,095 3,055 3,065 232,800
2022/07/29 3,060 3,060 3,010 3,025 228,200
2022/07/28 3,055 3,075 3,025 3,060 285,500
2022/07/27 3,030 3,050 3,005 3,040 207,700
2022/07/26 3,055 3,060 3,030 3,050 222,300
2022/07/25 3,140 3,140 3,020 3,030 503,100
2022/07/22 3,065 3,100 3,055 3,090 373,300
2022/07/21 3,045 3,080 3,035 3,070 317,300
2022/07/20 3,060 3,070 3,040 3,060 409,100
2022/07/19 2,995 3,030 2,984 3,000 479,800
2022/07/15 2,950 2,959 2,912 2,931 288,400
2022/07/14 2,921 2,972 2,916 2,951 486,700
2022/07/13 2,936 2,956 2,904 2,931 403,600
2022/07/12 2,936 2,936 2,888 2,901 306,000
2022/07/11 2,960 2,967 2,930 2,951 385,100
2022/07/08 2,901 2,943 2,893 2,914 508,000
2022/07/07 2,899 2,911 2,840 2,878 485,200
2022/07/06 2,839 2,884 2,815 2,870 477,600
2022/07/05 2,949 2,962 2,917 2,936 224,800
2022/07/04 2,943 2,963 2,906 2,936 345,900
2022/07/01 3,015 3,025 2,928 2,936 445,400
2022/06/30 3,035 3,050 2,973 2,995 503,000
2022/06/29 3,060 3,060 3,000 3,035 307,300
2022/06/28 3,060 3,080 3,040 3,055 222,500
2022/06/27 3,070 3,075 3,030 3,045 280,500
2022/06/24 2,999 3,005 2,939 2,996 522,300
2022/06/23 3,060 3,070 3,025 3,030 306,500
2022/06/22 3,105 3,135 3,075 3,085 426,400
2022/06/21 3,060 3,145 3,055 3,095 480,400
2022/06/20 3,120 3,135 2,991 3,015 443,500
2022/06/17 3,095 3,140 3,065 3,120 862,200
2022/06/16 3,215 3,255 3,195 3,200 387,500
2022/06/15 3,195 3,200 3,135 3,150 470,400
2022/06/14 3,145 3,170 3,110 3,165 468,400
2022/06/13 3,195 3,200 3,155 3,195 530,900
2022/06/10 3,250 3,275 3,225 3,250 351,500
2022/06/09 3,300 3,320 3,280 3,295 316,500
2022/06/08 3,290 3,320 3,290 3,295 405,200
2022/06/07 3,240 3,285 3,225 3,255 320,600
2022/06/06 3,160 3,220 3,145 3,215 360,200
2022/06/03 3,165 3,185 3,140 3,160 226,700
2022/06/02 3,135 3,165 3,110 3,160 391,100
2022/06/01 3,060 3,145 3,060 3,135 471,600
2022/05/31 3,075 3,100 3,020 3,030 506,800
2022/05/30 3,085 3,105 3,065 3,080 466,100
2022/05/27 3,040 3,055 3,020 3,045 411,000
2022/05/26 2,980 3,005 2,968 2,986 539,700
2022/05/25 2,951 2,980 2,944 2,967 335,700
2022/05/24 2,977 2,994 2,942 2,952 269,200
2022/05/23 2,987 2,992 2,931 2,954 355,600
2022/05/20 2,930 2,989 2,930 2,980 359,200
2022/05/19 2,917 2,958 2,890 2,953 411,000
2022/05/18 2,948 2,967 2,937 2,967 292,200
2022/05/17 2,931 2,941 2,884 2,912 494,200
2022/05/16 2,981 2,988 2,921 2,939 534,000
2022/05/13 2,885 2,950 2,856 2,943 860,100
2022/05/12 2,808 2,885 2,795 2,843 543,800
2022/05/11 2,727 2,840 2,718 2,807 781,700
2022/05/10 2,725 2,787 2,715 2,777 557,100
2022/05/09 2,801 2,810 2,741 2,760 459,300
2022/05/06 2,770 2,851 2,767 2,844 545,100
2022/05/02 2,742 2,770 2,720 2,755 367,900
2022/04/28 2,691 2,749 2,687 2,749 525,200
2022/04/27 2,630 2,662 2,616 2,654 391,300
2022/04/26 2,678 2,692 2,653 2,660 388,200
2022/04/25 2,704 2,712 2,661 2,683 338,400
2022/04/22 2,737 2,765 2,712 2,754 242,300
2022/04/21 2,749 2,775 2,741 2,771 279,600
2022/04/20 2,754 2,783 2,732 2,762 352,500
2022/04/19 2,677 2,727 2,677 2,720 395,500
2022/04/18 2,648 2,659 2,619 2,645 213,100
2022/04/15 2,681 2,697 2,662 2,682 184,100
2022/04/14 2,651 2,694 2,648 2,690 214,400
2022/04/13 2,616 2,655 2,616 2,651 338,100
2022/04/12 2,648 2,680 2,607 2,611 467,900
2022/04/11 2,693 2,727 2,667 2,677 364,500
2022/04/08 2,640 2,678 2,630 2,670 501,700
2022/04/07 2,650 2,651 2,611 2,622 791,600
2022/04/06 2,736 2,737 2,691 2,692 473,600
2022/04/05 2,792 2,796 2,742 2,752 485,400
2022/04/04 2,777 2,781 2,754 2,776 407,600
2022/04/01 2,783 2,806 2,762 2,799 298,300
2022/03/31 2,800 2,838 2,791 2,818 468,000
2022/03/30 2,905 2,908 2,819 2,840 572,800
2022/03/29 2,940 2,952 2,904 2,935 519,100
2022/03/28 3,005 3,020 2,962 2,975 306,600
2022/03/25 2,998 3,030 2,983 3,005 404,000
2022/03/24 2,953 2,992 2,927 2,988 582,200
2022/03/23 2,916 2,992 2,912 2,983 470,500
2022/03/22 2,892 2,928 2,883 2,921 469,900
2022/03/18 2,840 2,867 2,817 2,850 410,300
2022/03/17 2,808 2,826 2,787 2,823 389,400
2022/03/16 2,800 2,819 2,772 2,773 428,700
2022/03/15 2,781 2,822 2,767 2,793 414,700
2022/03/14 2,765 2,803 2,755 2,779 463,000
2022/03/11 2,698 2,746 2,696 2,736 511,600
2022/03/10 2,709 2,751 2,685 2,728 474,500
2022/03/09 2,602 2,696 2,602 2,631 635,600
2022/03/08 2,640 2,671 2,597 2,598 450,500
2022/03/07 2,700 2,704 2,614 2,681 426,700
2022/03/04 2,746 2,763 2,683 2,708 375,100
2022/03/03 2,775 2,775 2,735 2,748 352,000
2022/03/02 2,752 2,765 2,721 2,729 511,300
2022/03/01 2,835 2,850 2,809 2,816 508,400
2022/02/28 2,759 2,822 2,757 2,785 770,400
2022/02/25 2,736 2,773 2,721 2,757 568,300
2022/02/24 2,720 2,752 2,688 2,741 918,300
2022/02/22 2,735 2,782 2,718 2,764 776,200
2022/02/21 2,769 2,783 2,676 2,747 1,106,900
2022/02/18 2,865 2,928 2,851 2,919 562,000
2022/02/17 2,916 2,927 2,884 2,906 424,100
2022/02/16 2,915 2,939 2,908 2,927 389,500
2022/02/15 2,943 2,958 2,872 2,896 541,800
2022/02/14 2,950 2,972 2,920 2,934 442,600
2022/02/10 3,025 3,035 2,952 2,974 407,800
2022/02/09 2,980 3,030 2,974 2,985 386,000
2022/02/08 2,960 2,991 2,937 2,969 360,600
2022/02/07 2,891 2,968 2,880 2,965 437,500
2022/02/04 2,948 2,972 2,908 2,911 432,500
2022/02/03 2,907 2,957 2,897 2,944 390,500
2022/02/02 2,836 2,921 2,820 2,907 583,400
2022/02/01 2,950 2,966 2,843 2,845 1,262,200
2022/01/31 2,939 2,995 2,931 2,985 651,900
2022/01/28 2,950 2,990 2,946 2,956 517,200
2022/01/27 2,990 3,015 2,900 2,919 743,500
2022/01/26 2,980 2,991 2,916 2,943 585,700
2022/01/25 2,967 2,973 2,932 2,965 675,700
2022/01/24 2,960 3,015 2,949 3,005 493,200
2022/01/21 2,892 2,974 2,871 2,972 700,800
2022/01/20 2,957 2,991 2,925 2,935 399,300
2022/01/19 2,971 3,010 2,951 2,963 567,600
2022/01/18 3,035 3,045 2,987 3,000 304,300
2022/01/17 3,030 3,070 3,015 3,025 184,100
2022/01/14 3,030 3,055 2,978 2,998 519,000
2022/01/13 3,000 3,045 3,000 3,040 311,800
2022/01/12 3,000 3,045 2,999 3,020 336,500
2022/01/11 3,000 3,020 2,979 2,993 482,700
2022/01/07 2,977 3,025 2,972 2,994 663,400
2022/01/06 2,950 2,971 2,917 2,942 578,000
2022/01/05 2,894 2,952 2,883 2,940 539,100
2022/01/04 2,817 2,855 2,799 2,846 401,700

このページの先頭へ