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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,242 | 5,265 | 5,079 | 5,214 | 779,300 |
| 2026/06/25 | 5,450 | 5,450 | 5,288 | 5,288 | 536,500 |
| 2026/06/24 | 5,333 | 5,405 | 5,276 | 5,350 | 550,900 |
| 2026/06/23 | 5,620 | 5,620 | 5,360 | 5,366 | 590,300 |
| 2026/06/22 | 5,500 | 5,582 | 5,433 | 5,582 | 641,700 |
| 2026/06/19 | 5,605 | 5,748 | 5,486 | 5,559 | 1,189,900 |
| 2026/06/18 | 5,384 | 5,490 | 5,356 | 5,439 | 648,800 |
| 2026/06/17 | 5,338 | 5,411 | 5,299 | 5,358 | 392,100 |
| 2026/06/16 | 5,468 | 5,509 | 5,310 | 5,359 | 730,800 |
| 2026/06/15 | 5,244 | 5,506 | 5,234 | 5,474 | 1,172,800 |
| 2026/06/12 | 5,083 | 5,141 | 5,008 | 5,040 | 938,000 |
| 2026/06/11 | 4,718 | 4,901 | 4,650 | 4,871 | 867,000 |
| 2026/06/10 | 4,938 | 4,971 | 4,820 | 4,858 | 627,200 |
| 2026/06/09 | 4,997 | 5,050 | 4,921 | 5,022 | 513,700 |
| 2026/06/08 | 5,003 | 5,065 | 4,881 | 4,927 | 727,300 |
| 2026/06/05 | 5,175 | 5,260 | 5,114 | 5,252 | 698,400 |
| 2026/06/04 | 5,182 | 5,186 | 5,070 | 5,149 | 412,500 |
| 2026/06/03 | 5,088 | 5,279 | 5,035 | 5,250 | 832,000 |
| 2026/06/02 | 4,991 | 5,016 | 4,840 | 4,950 | 1,520,100 |
| 2026/06/01 | 5,180 | 5,249 | 5,129 | 5,161 | 634,000 |
| 2026/05/29 | 5,291 | 5,292 | 5,180 | 5,222 | 1,049,200 |
| 2026/05/28 | 5,432 | 5,508 | 5,200 | 5,293 | 839,100 |
| 2026/05/27 | 5,571 | 5,729 | 5,471 | 5,532 | 821,900 |
| 2026/05/26 | 5,400 | 5,514 | 5,360 | 5,482 | 555,700 |
| 2026/05/25 | 5,342 | 5,417 | 5,318 | 5,360 | 520,900 |
| 2026/05/22 | 5,201 | 5,283 | 5,181 | 5,200 | 472,300 |
| 2026/05/21 | 5,146 | 5,206 | 5,116 | 5,142 | 533,600 |
| 2026/05/20 | 5,225 | 5,247 | 5,017 | 5,075 | 776,900 |
| 2026/05/19 | 5,375 | 5,400 | 5,209 | 5,300 | 528,600 |
| 2026/05/18 | 5,380 | 5,395 | 5,187 | 5,283 | 756,500 |
| 2026/05/15 | 5,431 | 5,560 | 5,362 | 5,416 | 810,900 |
| 2026/05/14 | 5,453 | 5,474 | 5,320 | 5,351 | 689,500 |
| 2026/05/13 | 5,445 | 5,474 | 5,368 | 5,453 | 678,200 |
| 2026/05/12 | 5,437 | 5,564 | 5,420 | 5,489 | 927,300 |
| 2026/05/11 | 5,357 | 5,432 | 5,303 | 5,368 | 733,500 |
| 2026/05/08 | 5,369 | 5,480 | 5,315 | 5,328 | 1,141,300 |
| 2026/05/07 | 5,369 | 5,455 | 5,270 | 5,418 | 1,271,800 |
| 2026/05/01 | 5,238 | 5,268 | 5,152 | 5,246 | 838,600 |
| 2026/04/30 | 5,350 | 5,439 | 5,180 | 5,269 | 1,818,800 |
| 2026/04/28 | 5,331 | 5,780 | 5,249 | 5,550 | 4,022,700 |
| 2026/04/27 | 5,066 | 5,233 | 4,978 | 5,231 | 732,100 |
| 2026/04/24 | 5,186 | 5,196 | 5,084 | 5,109 | 647,800 |
| 2026/04/23 | 5,086 | 5,130 | 4,996 | 5,114 | 743,900 |
| 2026/04/22 | 5,184 | 5,199 | 5,102 | 5,150 | 473,400 |
| 2026/04/21 | 5,313 | 5,327 | 5,179 | 5,195 | 460,000 |
| 2026/04/20 | 5,162 | 5,334 | 5,159 | 5,308 | 599,400 |
| 2026/04/17 | 5,150 | 5,161 | 5,056 | 5,115 | 636,000 |
| 2026/04/16 | 5,181 | 5,200 | 5,114 | 5,150 | 941,300 |
| 2026/04/15 | 5,313 | 5,325 | 5,180 | 5,199 | 421,500 |
| 2026/04/14 | 5,253 | 5,274 | 5,211 | 5,215 | 448,300 |
| 2026/04/13 | 5,238 | 5,277 | 5,151 | 5,196 | 357,500 |
| 2026/04/10 | 5,270 | 5,333 | 5,216 | 5,266 | 642,600 |
| 2026/04/09 | 5,258 | 5,282 | 5,182 | 5,210 | 559,900 |
| 2026/04/08 | 5,208 | 5,261 | 5,182 | 5,258 | 783,000 |
| 2026/04/07 | 5,050 | 5,062 | 4,928 | 4,962 | 627,500 |
| 2026/04/06 | 5,072 | 5,116 | 5,036 | 5,057 | 552,300 |
| 2026/04/03 | 5,047 | 5,076 | 4,996 | 5,016 | 345,400 |
| 2026/03/27 | 5,041 | 5,106 | 4,963 | 5,079 | 562,600 |
| 2026/03/26 | 5,220 | 5,230 | 5,045 | 5,086 | 576,900 |
| 2026/03/25 | 5,097 | 5,179 | 5,045 | 5,179 | 811,100 |
| 2026/03/24 | 4,918 | 4,964 | 4,823 | 4,914 | 749,200 |
| 2026/03/23 | 4,875 | 4,875 | 4,700 | 4,778 | 876,800 |
| 2026/03/19 | 5,117 | 5,151 | 5,045 | 5,045 | 868,300 |
| 2026/03/18 | 5,191 | 5,310 | 5,150 | 5,303 | 684,900 |
| 2026/03/17 | 5,129 | 5,250 | 5,082 | 5,104 | 821,700 |
| 2026/03/16 | 5,077 | 5,123 | 4,970 | 5,029 | 719,300 |
| 2026/03/13 | 5,012 | 5,153 | 5,012 | 5,082 | 981,000 |
| 2026/03/12 | 5,288 | 5,305 | 5,153 | 5,200 | 803,800 |
| 2026/03/11 | 5,394 | 5,453 | 5,326 | 5,326 | 547,600 |
| 2026/03/10 | 5,311 | 5,389 | 5,237 | 5,294 | 761,800 |
| 2026/03/09 | 5,101 | 5,189 | 4,956 | 5,111 | 942,600 |
| 2026/03/06 | 5,518 | 5,577 | 5,380 | 5,501 | 895,900 |
| 2026/03/05 | 5,817 | 5,915 | 5,590 | 5,635 | 799,200 |
| 2026/03/04 | 5,747 | 5,832 | 5,412 | 5,517 | 1,158,700 |
| 2026/03/03 | 6,265 | 6,362 | 5,980 | 6,017 | 1,073,500 |
| 2026/03/02 | 6,073 | 6,281 | 5,957 | 6,281 | 1,132,400 |
| 2026/02/27 | 5,862 | 6,173 | 5,857 | 6,173 | 1,155,800 |
| 2026/02/26 | 5,974 | 5,998 | 5,820 | 5,864 | 835,000 |
| 2026/02/25 | 5,810 | 5,876 | 5,722 | 5,790 | 833,700 |
| 2026/02/24 | 5,779 | 5,889 | 5,724 | 5,815 | 949,200 |
| 2026/02/20 | 5,647 | 5,765 | 5,623 | 5,754 | 842,400 |
| 2026/02/19 | 5,600 | 5,688 | 5,537 | 5,679 | 846,700 |
| 2026/02/18 | 5,637 | 5,658 | 5,579 | 5,579 | 890,800 |
| 2026/02/17 | 5,747 | 5,747 | 5,565 | 5,635 | 685,900 |
| 2026/02/16 | 5,775 | 5,829 | 5,712 | 5,712 | 599,800 |
| 2026/02/13 | 5,810 | 5,845 | 5,688 | 5,697 | 1,430,600 |
| 2026/02/12 | 5,890 | 5,982 | 5,759 | 5,969 | 1,956,300 |
| 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 |