住友商事(8053)の株価時系列情報
住友商事(8053)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 |
|---|---|---|---|---|---|
| 2026/06/05 | 6,776 | 6,886 | 6,775 | 6,842 | 1,919,700 |
| 2026/06/04 | 6,782 | 6,847 | 6,716 | 6,775 | 2,552,300 |
| 2026/06/03 | 6,920 | 6,962 | 6,842 | 6,842 | 2,636,000 |
| 2026/06/02 | 6,821 | 6,898 | 6,746 | 6,820 | 3,123,400 |
| 2026/06/01 | 7,110 | 7,128 | 6,914 | 6,982 | 3,634,700 |
| 2026/05/29 | 7,104 | 7,251 | 7,099 | 7,099 | 10,796,100 |
| 2026/05/28 | 7,045 | 7,142 | 6,997 | 7,105 | 4,614,600 |
| 2026/05/27 | 7,330 | 7,350 | 7,179 | 7,190 | 3,034,800 |
| 2026/05/26 | 7,300 | 7,448 | 7,245 | 7,360 | 2,758,800 |
| 2026/05/25 | 7,131 | 7,361 | 7,098 | 7,361 | 2,557,700 |
| 2026/05/22 | 7,071 | 7,168 | 7,032 | 7,131 | 2,040,400 |
| 2026/05/21 | 7,142 | 7,187 | 7,010 | 7,120 | 1,953,600 |
| 2026/05/20 | 7,217 | 7,255 | 6,936 | 7,011 | 4,191,600 |
| 2026/05/19 | 7,295 | 7,349 | 7,213 | 7,217 | 2,331,200 |
| 2026/05/18 | 7,510 | 7,554 | 7,220 | 7,257 | 2,584,500 |
| 2026/05/15 | 7,595 | 7,726 | 7,428 | 7,510 | 2,812,200 |
| 2026/05/14 | 7,671 | 7,671 | 7,375 | 7,540 | 3,789,200 |
| 2026/05/13 | 7,500 | 7,775 | 7,475 | 7,699 | 4,103,900 |
| 2026/05/12 | 7,270 | 7,509 | 7,237 | 7,428 | 3,488,200 |
| 2026/05/11 | 7,180 | 7,347 | 7,180 | 7,206 | 4,338,400 |
| 2026/05/08 | 7,389 | 7,447 | 7,149 | 7,180 | 7,294,300 |
| 2026/05/07 | 6,840 | 7,556 | 6,808 | 7,400 | 19,773,700 |
| 2026/05/01 | 5,830 | 6,840 | 5,691 | 6,840 | 17,136,600 |
| 2026/04/30 | 5,702 | 5,840 | 5,681 | 5,840 | 4,493,700 |
| 2026/04/28 | 5,784 | 5,822 | 5,600 | 5,801 | 3,535,200 |
| 2026/04/27 | 5,701 | 5,739 | 5,665 | 5,693 | 2,792,800 |
| 2026/04/24 | 5,854 | 5,887 | 5,781 | 5,781 | 2,194,800 |
| 2026/04/23 | 5,780 | 5,836 | 5,711 | 5,754 | 3,219,600 |
| 2026/04/22 | 5,921 | 5,929 | 5,783 | 5,821 | 2,920,900 |
| 2026/04/21 | 5,986 | 6,032 | 5,961 | 5,990 | 1,970,200 |
| 2026/04/20 | 6,079 | 6,083 | 5,991 | 6,000 | 2,184,800 |
| 2026/04/17 | 6,082 | 6,088 | 5,954 | 6,015 | 2,693,300 |
| 2026/04/16 | 6,129 | 6,149 | 6,071 | 6,094 | 2,867,200 |
| 2026/04/15 | 6,125 | 6,130 | 6,043 | 6,062 | 2,476,800 |
| 2026/04/14 | 6,120 | 6,162 | 6,065 | 6,069 | 2,083,700 |
| 2026/04/13 | 6,077 | 6,138 | 5,996 | 6,035 | 2,119,300 |
| 2026/04/10 | 6,264 | 6,269 | 6,084 | 6,084 | 3,246,700 |
| 2026/04/09 | 6,290 | 6,352 | 6,208 | 6,231 | 3,000,700 |
| 2026/04/08 | 6,345 | 6,345 | 6,216 | 6,253 | 3,901,000 |
| 2026/04/07 | 6,006 | 6,071 | 5,961 | 6,045 | 2,116,600 |
| 2026/04/06 | 6,001 | 6,047 | 5,944 | 5,963 | 1,864,200 |
| 2026/04/03 | 6,094 | 6,099 | 5,998 | 6,035 | 1,956,400 |
| 2026/03/27 | 5,859 | 5,991 | 5,845 | 5,991 | 4,219,000 |
| 2026/03/26 | 5,899 | 5,932 | 5,819 | 5,887 | 2,263,600 |
| 2026/03/25 | 5,877 | 5,879 | 5,790 | 5,832 | 2,930,800 |
| 2026/03/24 | 5,605 | 5,702 | 5,548 | 5,702 | 3,093,600 |
| 2026/03/23 | 5,500 | 5,541 | 5,400 | 5,472 | 4,238,200 |
| 2026/03/19 | 5,792 | 5,830 | 5,695 | 5,700 | 5,384,000 |
| 2026/03/18 | 5,850 | 6,046 | 5,828 | 5,992 | 4,120,000 |
| 2026/03/17 | 5,705 | 5,812 | 5,687 | 5,721 | 2,524,400 |
| 2026/03/16 | 5,621 | 5,681 | 5,580 | 5,634 | 3,002,600 |
| 2026/03/13 | 5,497 | 5,670 | 5,497 | 5,572 | 3,833,600 |
| 2026/03/12 | 5,671 | 5,699 | 5,517 | 5,597 | 4,087,400 |
| 2026/03/11 | 5,900 | 5,900 | 5,737 | 5,769 | 3,346,100 |
| 2026/03/10 | 5,713 | 5,816 | 5,670 | 5,772 | 3,929,500 |
| 2026/03/09 | 5,471 | 5,647 | 5,417 | 5,613 | 5,434,100 |
| 2026/03/06 | 5,853 | 5,895 | 5,760 | 5,871 | 4,092,900 |
| 2026/03/05 | 6,000 | 6,130 | 5,891 | 5,953 | 4,730,200 |
| 2026/03/04 | 6,027 | 6,137 | 5,774 | 5,867 | 7,106,100 |
| 2026/03/03 | 6,587 | 6,638 | 6,327 | 6,327 | 5,321,300 |
| 2026/03/02 | 6,443 | 6,610 | 6,382 | 6,607 | 3,614,500 |
| 2026/02/27 | 6,450 | 6,685 | 6,392 | 6,663 | 6,417,700 |
| 2026/02/26 | 6,518 | 6,548 | 6,400 | 6,438 | 2,654,800 |
| 2026/02/25 | 6,265 | 6,473 | 6,228 | 6,427 | 4,334,400 |
| 2026/02/24 | 6,371 | 6,375 | 6,271 | 6,327 | 4,210,900 |
| 2026/02/20 | 6,589 | 6,598 | 6,382 | 6,382 | 4,617,000 |
| 2026/02/19 | 6,612 | 6,645 | 6,530 | 6,641 | 2,594,000 |
| 2026/02/18 | 6,625 | 6,707 | 6,485 | 6,560 | 2,872,300 |
| 2026/02/17 | 6,596 | 6,670 | 6,526 | 6,549 | 2,925,300 |
| 2026/02/16 | 6,626 | 6,628 | 6,483 | 6,530 | 2,957,100 |
| 2026/02/13 | 6,660 | 6,730 | 6,617 | 6,627 | 4,332,600 |
| 2026/02/12 | 6,591 | 6,755 | 6,556 | 6,739 | 5,061,000 |
| 2026/02/10 | 6,390 | 6,559 | 6,328 | 6,546 | 4,510,500 |
| 2026/02/09 | 6,300 | 6,365 | 6,215 | 6,333 | 5,339,800 |
| 2026/02/06 | 5,900 | 6,149 | 5,879 | 6,149 | 4,708,800 |
| 2026/02/05 | 6,048 | 6,080 | 5,908 | 5,950 | 6,249,700 |
| 2026/02/04 | 6,366 | 6,475 | 6,115 | 6,148 | 9,344,100 |
| 2026/02/03 | 6,257 | 6,330 | 6,215 | 6,330 | 3,822,800 |
| 2026/02/02 | 6,327 | 6,348 | 6,057 | 6,057 | 4,714,000 |
| 2026/01/30 | 6,322 | 6,371 | 6,204 | 6,249 | 4,016,800 |
| 2026/01/29 | 6,223 | 6,329 | 6,180 | 6,280 | 3,353,900 |
| 2026/01/28 | 6,198 | 6,300 | 6,156 | 6,267 | 2,970,800 |
| 2026/01/27 | 6,110 | 6,239 | 6,050 | 6,230 | 3,678,000 |
| 2026/01/26 | 6,140 | 6,176 | 6,032 | 6,058 | 3,898,900 |
| 2026/01/23 | 6,355 | 6,377 | 6,286 | 6,286 | 2,602,400 |
| 2026/01/22 | 6,333 | 6,355 | 6,258 | 6,298 | 2,749,600 |
| 2026/01/21 | 6,156 | 6,251 | 6,140 | 6,251 | 3,154,100 |
| 2026/01/20 | 6,290 | 6,298 | 6,208 | 6,256 | 3,464,900 |
| 2026/01/19 | 6,245 | 6,252 | 6,148 | 6,233 | 3,341,400 |
| 2026/01/16 | 6,232 | 6,450 | 6,150 | 6,288 | 4,368,600 |
| 2026/01/15 | 5,990 | 6,169 | 5,975 | 6,132 | 4,265,900 |
| 2026/01/14 | 5,965 | 6,017 | 5,903 | 5,981 | 3,413,600 |
| 2026/01/13 | 5,837 | 5,950 | 5,816 | 5,950 | 4,357,300 |
| 2026/01/09 | 5,659 | 5,698 | 5,641 | 5,662 | 3,084,200 |
| 2026/01/08 | 5,693 | 5,805 | 5,632 | 5,648 | 4,280,800 |
| 2026/01/07 | 5,640 | 5,693 | 5,625 | 5,663 | 2,491,900 |
| 2026/01/06 | 5,630 | 5,718 | 5,630 | 5,701 | 3,102,300 |
| 2026/01/05 | 5,543 | 5,626 | 5,530 | 5,569 | 3,315,600 |
| 2025/12/30 | 5,455 | 5,480 | 5,412 | 5,412 | 2,054,000 |
| 2025/12/29 | 5,448 | 5,521 | 5,440 | 5,493 | 2,677,300 |
| 2025/12/26 | 5,460 | 5,480 | 5,401 | 5,418 | 1,738,100 |
| 2025/12/25 | 5,472 | 5,481 | 5,444 | 5,470 | 1,659,900 |
| 2025/12/24 | 5,454 | 5,470 | 5,411 | 5,415 | 2,228,700 |
| 2025/12/23 | 5,430 | 5,488 | 5,429 | 5,454 | 3,201,800 |
| 2025/12/22 | 5,450 | 5,450 | 5,396 | 5,423 | 3,055,600 |
| 2025/12/19 | 5,332 | 5,429 | 5,326 | 5,397 | 6,356,800 |
| 2025/12/18 | 5,317 | 5,354 | 5,281 | 5,311 | 3,057,100 |
| 2025/12/17 | 5,307 | 5,335 | 5,246 | 5,317 | 3,491,200 |
| 2025/12/16 | 5,473 | 5,473 | 5,294 | 5,307 | 4,723,400 |
| 2025/12/15 | 5,408 | 5,416 | 5,363 | 5,373 | 3,531,600 |
| 2025/12/12 | 5,355 | 5,420 | 5,335 | 5,398 | 4,746,100 |
| 2025/12/11 | 5,205 | 5,311 | 5,201 | 5,287 | 4,503,800 |
| 2025/12/10 | 5,098 | 5,172 | 5,079 | 5,149 | 3,180,500 |
| 2025/12/09 | 5,054 | 5,122 | 5,040 | 5,073 | 3,105,600 |
| 2025/12/08 | 4,974 | 5,060 | 4,959 | 5,055 | 2,985,000 |
| 2025/12/05 | 5,005 | 5,017 | 4,900 | 4,900 | 4,245,000 |
| 2025/12/04 | 4,890 | 5,044 | 4,881 | 5,009 | 4,567,800 |
| 2025/12/03 | 4,852 | 4,868 | 4,804 | 4,811 | 2,606,400 |
| 2025/12/02 | 4,860 | 4,888 | 4,842 | 4,846 | 2,940,400 |
| 2025/12/01 | 4,888 | 4,890 | 4,806 | 4,855 | 2,599,500 |
| 2025/11/28 | 4,816 | 4,917 | 4,786 | 4,898 | 3,733,300 |
| 2025/11/27 | 4,818 | 4,861 | 4,803 | 4,812 | 2,507,600 |
| 2025/11/26 | 4,784 | 4,806 | 4,753 | 4,759 | 2,987,100 |
| 2025/11/25 | 4,763 | 4,805 | 4,716 | 4,751 | 2,555,000 |
| 2025/11/21 | 4,675 | 4,755 | 4,641 | 4,742 | 4,685,500 |
| 2025/11/20 | 4,750 | 4,794 | 4,727 | 4,736 | 2,202,300 |
| 2025/11/19 | 4,745 | 4,750 | 4,634 | 4,680 | 2,375,400 |
| 2025/11/18 | 4,820 | 4,839 | 4,689 | 4,701 | 3,204,400 |
| 2025/11/17 | 4,860 | 4,884 | 4,828 | 4,845 | 2,590,500 |
| 2025/11/14 | 4,850 | 4,896 | 4,813 | 4,896 | 2,059,800 |
| 2025/11/13 | 4,820 | 4,905 | 4,820 | 4,899 | 3,312,400 |
| 2025/11/12 | 4,700 | 4,788 | 4,699 | 4,781 | 2,299,000 |
| 2025/11/11 | 4,780 | 4,789 | 4,683 | 4,699 | 2,047,800 |
| 2025/11/10 | 4,760 | 4,776 | 4,716 | 4,755 | 2,864,100 |
| 2025/11/07 | 4,640 | 4,718 | 4,630 | 4,718 | 3,484,400 |
| 2025/11/06 | 4,544 | 4,730 | 4,544 | 4,686 | 5,052,300 |
| 2025/11/05 | 4,440 | 4,538 | 4,383 | 4,513 | 5,567,100 |
| 2025/11/04 | 4,476 | 4,511 | 4,390 | 4,414 | 4,940,600 |
| 2025/10/31 | 4,655 | 4,655 | 4,475 | 4,486 | 7,272,200 |
| 2025/10/30 | 4,586 | 4,666 | 4,560 | 4,654 | 4,556,000 |
| 2025/10/29 | 4,649 | 4,654 | 4,586 | 4,600 | 1,177,500 |
| 2025/10/28 | 4,732 | 4,734 | 4,636 | 4,649 | 2,144,100 |
| 2025/10/27 | 4,705 | 4,752 | 4,698 | 4,739 | 2,647,700 |
| 2025/10/24 | 4,603 | 4,658 | 4,590 | 4,616 | 2,880,500 |
| 2025/10/23 | 4,590 | 4,590 | 4,543 | 4,587 | 1,874,400 |
| 2025/10/22 | 4,555 | 4,590 | 4,507 | 4,585 | 2,158,600 |
| 2025/10/21 | 4,520 | 4,573 | 4,519 | 4,542 | 2,586,400 |
| 2025/10/20 | 4,499 | 4,521 | 4,479 | 4,505 | 2,287,900 |
| 2025/10/17 | 4,425 | 4,450 | 4,411 | 4,431 | 2,090,900 |
| 2025/10/16 | 4,495 | 4,497 | 4,444 | 4,457 | 2,601,300 |
| 2025/10/15 | 4,425 | 4,468 | 4,419 | 4,464 | 2,211,300 |
| 2025/10/14 | 4,398 | 4,474 | 4,361 | 4,395 | 4,197,200 |
| 2025/10/10 | 4,506 | 4,507 | 4,410 | 4,468 | 3,600,300 |
| 2025/10/09 | 4,479 | 4,521 | 4,469 | 4,509 | 2,211,800 |
| 2025/10/08 | 4,462 | 4,503 | 4,454 | 4,472 | 3,163,400 |
| 2025/10/07 | 4,437 | 4,456 | 4,412 | 4,418 | 2,171,900 |
| 2025/10/06 | 4,462 | 4,475 | 4,392 | 4,408 | 3,632,000 |
| 2025/10/03 | 4,255 | 4,333 | 4,250 | 4,322 | 1,976,700 |
| 2025/10/02 | 4,232 | 4,277 | 4,214 | 4,248 | 2,245,300 |
| 2025/10/01 | 4,261 | 4,270 | 4,167 | 4,226 | 3,437,000 |
| 2025/09/30 | 4,278 | 4,301 | 4,237 | 4,288 | 2,233,100 |
| 2025/09/29 | 4,306 | 4,314 | 4,268 | 4,282 | 2,659,000 |
| 2025/09/26 | 4,375 | 4,420 | 4,363 | 4,386 | 3,373,900 |
| 2025/09/25 | 4,364 | 4,375 | 4,338 | 4,361 | 2,561,100 |
| 2025/09/24 | 4,410 | 4,410 | 4,333 | 4,347 | 2,997,100 |
| 2025/09/22 | 4,367 | 4,405 | 4,365 | 4,390 | 2,317,400 |
| 2025/09/19 | 4,368 | 4,447 | 4,348 | 4,364 | 4,690,000 |
| 2025/09/18 | 4,320 | 4,366 | 4,281 | 4,342 | 2,170,600 |
| 2025/09/17 | 4,340 | 4,348 | 4,289 | 4,322 | 2,003,700 |
| 2025/09/16 | 4,368 | 4,403 | 4,352 | 4,364 | 2,378,300 |
| 2025/09/12 | 4,359 | 4,359 | 4,321 | 4,323 | 2,489,700 |
| 2025/09/11 | 4,350 | 4,350 | 4,291 | 4,322 | 1,871,400 |
| 2025/09/10 | 4,315 | 4,357 | 4,289 | 4,344 | 2,216,300 |
| 2025/09/09 | 4,395 | 4,395 | 4,318 | 4,318 | 2,832,500 |
| 2025/09/08 | 4,366 | 4,378 | 4,326 | 4,370 | 2,061,200 |
| 2025/09/05 | 4,304 | 4,362 | 4,295 | 4,332 | 2,858,500 |
| 2025/09/04 | 4,230 | 4,249 | 4,204 | 4,248 | 1,991,900 |
| 2025/09/03 | 4,298 | 4,336 | 4,188 | 4,209 | 3,273,000 |
| 2025/09/02 | 4,130 | 4,269 | 4,128 | 4,264 | 3,059,500 |
| 2025/09/01 | 4,130 | 4,143 | 4,085 | 4,119 | 1,651,100 |
| 2025/08/29 | 4,127 | 4,160 | 4,112 | 4,147 | 2,373,600 |
| 2025/08/28 | 4,060 | 4,140 | 4,046 | 4,119 | 2,174,200 |
| 2025/08/27 | 4,102 | 4,109 | 4,051 | 4,074 | 1,908,800 |
| 2025/08/26 | 4,102 | 4,102 | 4,036 | 4,087 | 2,501,600 |
| 2025/08/25 | 4,084 | 4,133 | 4,073 | 4,110 | 1,757,500 |
| 2025/08/22 | 4,030 | 4,072 | 4,022 | 4,068 | 1,242,000 |
| 2025/08/21 | 4,056 | 4,058 | 4,001 | 4,025 | 1,610,600 |
| 2025/08/20 | 4,070 | 4,087 | 4,020 | 4,036 | 1,901,800 |
| 2025/08/19 | 4,050 | 4,087 | 4,037 | 4,069 | 1,635,100 |
| 2025/08/18 | 4,020 | 4,062 | 4,003 | 4,038 | 1,628,700 |
| 2025/08/15 | 4,015 | 4,031 | 3,991 | 4,024 | 2,029,900 |
| 2025/08/14 | 4,045 | 4,049 | 3,960 | 3,992 | 2,877,800 |
| 2025/08/13 | 4,103 | 4,113 | 4,066 | 4,071 | 2,226,700 |
| 2025/08/12 | 4,067 | 4,105 | 4,045 | 4,078 | 3,225,300 |
| 2025/08/08 | 4,000 | 4,061 | 3,991 | 4,024 | 3,315,700 |
| 2025/08/07 | 3,953 | 4,004 | 3,948 | 3,973 | 2,017,200 |
| 2025/08/06 | 3,903 | 3,980 | 3,895 | 3,971 | 2,568,300 |
| 2025/08/05 | 3,887 | 3,918 | 3,867 | 3,901 | 1,780,000 |
| 2025/08/04 | 3,800 | 3,887 | 3,793 | 3,880 | 3,463,700 |
| 2025/08/01 | 3,898 | 3,916 | 3,859 | 3,888 | 3,718,900 |