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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,614 | 3,618 | 3,558 | 3,567 | 3,242,000 |
| 2025/06/12 | 3,640 | 3,640 | 3,590 | 3,620 | 2,121,300 |
| 2025/06/11 | 3,631 | 3,632 | 3,585 | 3,616 | 1,925,200 |
| 2025/06/10 | 3,637 | 3,639 | 3,604 | 3,613 | 2,221,200 |
| 2025/06/09 | 3,645 | 3,653 | 3,613 | 3,624 | 1,411,000 |
| 2025/06/06 | 3,613 | 3,630 | 3,603 | 3,630 | 1,751,000 |
| 2025/06/05 | 3,624 | 3,634 | 3,593 | 3,611 | 1,818,400 |
| 2025/06/04 | 3,625 | 3,666 | 3,622 | 3,653 | 1,921,200 |
| 2025/06/03 | 3,680 | 3,681 | 3,626 | 3,626 | 2,017,900 |
| 2025/06/02 | 3,674 | 3,685 | 3,646 | 3,666 | 1,877,400 |
| 2025/05/30 | 3,670 | 3,717 | 3,655 | 3,702 | 4,026,400 |
| 2025/05/29 | 3,696 | 3,740 | 3,681 | 3,732 | 2,546,300 |
| 2025/05/28 | 3,695 | 3,707 | 3,663 | 3,663 | 2,284,900 |
| 2025/05/27 | 3,660 | 3,681 | 3,640 | 3,661 | 1,709,700 |
| 2025/05/26 | 3,660 | 3,669 | 3,634 | 3,656 | 1,800,100 |
| 2025/05/23 | 3,663 | 3,684 | 3,655 | 3,671 | 2,272,800 |
| 2025/05/22 | 3,709 | 3,710 | 3,660 | 3,681 | 2,761,800 |
| 2025/05/21 | 3,715 | 3,743 | 3,711 | 3,728 | 2,314,600 |
| 2025/05/20 | 3,749 | 3,757 | 3,668 | 3,696 | 2,813,800 |
| 2025/05/19 | 3,721 | 3,751 | 3,717 | 3,737 | 2,788,900 |
| 2025/05/16 | 3,708 | 3,724 | 3,694 | 3,712 | 2,112,900 |
| 2025/05/15 | 3,699 | 3,708 | 3,656 | 3,708 | 2,560,900 |
| 2025/05/14 | 3,734 | 3,739 | 3,653 | 3,701 | 2,842,500 |
| 2025/05/13 | 3,782 | 3,785 | 3,700 | 3,720 | 3,562,500 |
| 2025/05/12 | 3,665 | 3,691 | 3,638 | 3,680 | 2,408,200 |
| 2025/05/09 | 3,660 | 3,662 | 3,608 | 3,648 | 3,456,200 |
| 2025/05/08 | 3,641 | 3,649 | 3,568 | 3,627 | 3,597,900 |
| 2025/05/07 | 3,585 | 3,633 | 3,573 | 3,627 | 6,810,900 |
| 2025/05/02 | 3,582 | 3,585 | 3,493 | 3,503 | 5,362,100 |
| 2025/05/01 | 3,483 | 3,614 | 3,438 | 3,573 | 9,629,100 |
| 2025/04/30 | 3,510 | 3,515 | 3,463 | 3,498 | 3,727,300 |
| 2025/04/28 | 3,468 | 3,517 | 3,465 | 3,488 | 2,144,300 |
| 2025/04/25 | 3,433 | 3,467 | 3,422 | 3,453 | 2,107,900 |
| 2025/04/24 | 3,402 | 3,439 | 3,395 | 3,406 | 2,152,100 |
| 2025/04/23 | 3,358 | 3,389 | 3,342 | 3,381 | 2,948,000 |
| 2025/04/22 | 3,218 | 3,288 | 3,201 | 3,288 | 2,216,500 |
| 2025/04/21 | 3,225 | 3,239 | 3,175 | 3,198 | 1,692,000 |
| 2025/04/18 | 3,248 | 3,264 | 3,228 | 3,255 | 1,602,500 |
| 2025/04/17 | 3,200 | 3,240 | 3,188 | 3,240 | 1,786,200 |
| 2025/04/16 | 3,221 | 3,235 | 3,186 | 3,210 | 2,271,300 |
| 2025/04/15 | 3,273 | 3,273 | 3,225 | 3,236 | 1,775,200 |
| 2025/04/14 | 3,251 | 3,260 | 3,219 | 3,219 | 2,603,200 |
| 2025/04/11 | 3,114 | 3,229 | 3,107 | 3,202 | 3,926,200 |
| 2025/04/10 | 3,272 | 3,280 | 3,182 | 3,269 | 4,614,700 |
| 2025/04/09 | 3,010 | 3,021 | 2,913 | 2,961 | 4,256,200 |
| 2025/04/08 | 2,989 | 3,112 | 2,988 | 3,063 | 3,959,900 |
| 2025/04/07 | 2,800 | 2,949 | 2,787 | 2,866 | 7,249,100 |
| 2025/04/04 | 3,198 | 3,252 | 3,108 | 3,172 | 4,775,300 |
| 2025/04/03 | 3,200 | 3,295 | 3,192 | 3,280 | 5,034,900 |
| 2025/04/02 | 3,394 | 3,402 | 3,343 | 3,380 | 3,223,900 |
| 2025/04/01 | 3,442 | 3,463 | 3,404 | 3,414 | 3,137,400 |
| 2025/03/31 | 3,420 | 3,426 | 3,351 | 3,372 | 3,989,100 |
| 2025/03/28 | 3,592 | 3,610 | 3,517 | 3,536 | 3,625,500 |
| 2025/03/27 | 3,633 | 3,658 | 3,603 | 3,658 | 3,762,300 |
| 2025/03/26 | 3,660 | 3,672 | 3,620 | 3,647 | 3,330,800 |
| 2025/03/25 | 3,637 | 3,639 | 3,590 | 3,626 | 2,771,300 |
| 2025/03/24 | 3,637 | 3,638 | 3,555 | 3,595 | 2,971,200 |
| 2025/03/21 | 3,614 | 3,657 | 3,604 | 3,623 | 4,073,900 |
| 2025/03/19 | 3,650 | 3,696 | 3,634 | 3,658 | 3,390,800 |
| 2025/03/18 | 3,650 | 3,656 | 3,601 | 3,618 | 5,533,900 |
| 2025/03/17 | 3,459 | 3,529 | 3,456 | 3,505 | 2,665,500 |
| 2025/03/14 | 3,400 | 3,447 | 3,400 | 3,426 | 3,032,600 |
| 2025/03/13 | 3,430 | 3,452 | 3,412 | 3,425 | 2,164,900 |
| 2025/03/12 | 3,400 | 3,422 | 3,394 | 3,417 | 2,232,200 |
| 2025/03/11 | 3,411 | 3,434 | 3,354 | 3,417 | 3,310,600 |
| 2025/03/10 | 3,450 | 3,480 | 3,441 | 3,453 | 1,849,600 |
| 2025/03/07 | 3,425 | 3,452 | 3,391 | 3,444 | 3,305,100 |
| 2025/03/06 | 3,474 | 3,505 | 3,455 | 3,470 | 2,856,200 |
| 2025/03/05 | 3,398 | 3,447 | 3,391 | 3,441 | 2,895,700 |
| 2025/03/04 | 3,408 | 3,436 | 3,360 | 3,398 | 2,570,800 |
| 2025/03/03 | 3,396 | 3,424 | 3,369 | 3,424 | 3,075,900 |
| 2025/02/28 | 3,396 | 3,415 | 3,352 | 3,354 | 3,968,800 |
| 2025/02/27 | 3,394 | 3,448 | 3,386 | 3,439 | 2,724,600 |
| 2025/02/26 | 3,470 | 3,470 | 3,346 | 3,386 | 4,920,300 |
| 2025/02/25 | 3,406 | 3,473 | 3,376 | 3,457 | 6,764,700 |
| 2025/02/21 | 3,210 | 3,250 | 3,210 | 3,244 | 2,365,000 |
| 2025/02/20 | 3,259 | 3,262 | 3,204 | 3,228 | 3,349,400 |
| 2025/02/19 | 3,307 | 3,337 | 3,271 | 3,271 | 2,279,100 |
| 2025/02/18 | 3,294 | 3,337 | 3,284 | 3,306 | 1,859,400 |
| 2025/02/17 | 3,320 | 3,346 | 3,287 | 3,291 | 1,888,700 |
| 2025/02/14 | 3,344 | 3,368 | 3,322 | 3,335 | 2,468,200 |
| 2025/02/13 | 3,290 | 3,365 | 3,282 | 3,357 | 3,005,200 |
| 2025/02/12 | 3,327 | 3,330 | 3,246 | 3,268 | 3,083,600 |
| 2025/02/10 | 3,374 | 3,379 | 3,315 | 3,327 | 2,521,600 |
| 2025/02/07 | 3,402 | 3,410 | 3,356 | 3,380 | 2,679,100 |
| 2025/02/06 | 3,475 | 3,531 | 3,430 | 3,433 | 3,131,700 |
| 2025/02/05 | 3,600 | 3,617 | 3,456 | 3,475 | 5,249,200 |
| 2025/02/04 | 3,344 | 3,513 | 3,300 | 3,489 | 8,311,300 |
| 2025/02/03 | 3,282 | 3,321 | 3,274 | 3,306 | 3,605,200 |
| 2025/01/31 | 3,342 | 3,374 | 3,331 | 3,364 | 1,907,800 |
| 2025/01/30 | 3,310 | 3,365 | 3,307 | 3,362 | 1,834,100 |
| 2025/01/29 | 3,330 | 3,342 | 3,301 | 3,312 | 1,794,900 |
| 2025/01/28 | 3,310 | 3,338 | 3,290 | 3,313 | 1,699,900 |
| 2025/01/27 | 3,330 | 3,348 | 3,309 | 3,320 | 1,764,600 |
| 2025/01/24 | 3,300 | 3,337 | 3,283 | 3,290 | 2,062,600 |
| 2025/01/23 | 3,285 | 3,310 | 3,266 | 3,286 | 2,878,600 |
| 2025/01/22 | 3,275 | 3,290 | 3,243 | 3,266 | 1,944,700 |
| 2025/01/21 | 3,263 | 3,272 | 3,234 | 3,253 | 1,198,400 |
| 2025/01/20 | 3,229 | 3,273 | 3,223 | 3,259 | 1,761,500 |
| 2025/01/17 | 3,200 | 3,220 | 3,173 | 3,210 | 2,283,100 |
| 2025/01/16 | 3,240 | 3,256 | 3,208 | 3,212 | 2,156,600 |
| 2025/01/15 | 3,277 | 3,288 | 3,216 | 3,227 | 1,641,400 |
| 2025/01/14 | 3,226 | 3,260 | 3,217 | 3,245 | 2,938,200 |
| 2025/01/10 | 3,277 | 3,308 | 3,246 | 3,248 | 2,326,800 |
| 2025/01/09 | 3,368 | 3,370 | 3,275 | 3,276 | 2,677,800 |
| 2025/01/08 | 3,418 | 3,434 | 3,371 | 3,372 | 2,713,100 |
| 2025/01/07 | 3,434 | 3,454 | 3,410 | 3,426 | 2,498,100 |
| 2025/01/06 | 3,472 | 3,472 | 3,404 | 3,441 | 3,955,100 |
| 2024/12/30 | 3,460 | 3,485 | 3,420 | 3,428 | 2,230,700 |
| 2024/12/27 | 3,400 | 3,448 | 3,391 | 3,441 | 3,013,300 |
| 2024/12/26 | 3,308 | 3,380 | 3,308 | 3,379 | 3,066,300 |
| 2024/12/25 | 3,300 | 3,320 | 3,270 | 3,320 | 2,051,000 |
| 2024/12/24 | 3,315 | 3,322 | 3,300 | 3,305 | 1,785,000 |
| 2024/12/23 | 3,308 | 3,315 | 3,257 | 3,297 | 2,539,800 |
| 2024/12/20 | 3,295 | 3,322 | 3,272 | 3,277 | 12,559,600 |
| 2024/12/19 | 3,240 | 3,300 | 3,238 | 3,272 | 2,330,700 |
| 2024/12/18 | 3,290 | 3,337 | 3,286 | 3,286 | 2,675,500 |
| 2024/12/17 | 3,331 | 3,361 | 3,291 | 3,291 | 2,257,300 |
| 2024/12/16 | 3,330 | 3,344 | 3,319 | 3,332 | 1,689,600 |
| 2024/12/13 | 3,327 | 3,366 | 3,310 | 3,337 | 3,517,200 |
| 2024/12/12 | 3,371 | 3,404 | 3,360 | 3,361 | 3,679,500 |
| 2024/12/11 | 3,367 | 3,377 | 3,322 | 3,354 | 2,492,800 |
| 2024/12/10 | 3,398 | 3,414 | 3,349 | 3,357 | 4,294,300 |
| 2024/12/09 | 3,277 | 3,283 | 3,248 | 3,276 | 2,937,600 |
| 2024/12/06 | 3,278 | 3,285 | 3,246 | 3,246 | 1,717,500 |
| 2024/12/05 | 3,299 | 3,307 | 3,262 | 3,280 | 2,732,900 |
| 2024/12/04 | 3,329 | 3,332 | 3,283 | 3,283 | 2,559,500 |
| 2024/12/03 | 3,284 | 3,338 | 3,278 | 3,320 | 4,176,900 |
| 2024/12/02 | 3,224 | 3,274 | 3,214 | 3,264 | 2,809,500 |
| 2024/11/29 | 3,195 | 3,225 | 3,183 | 3,208 | 3,033,300 |
| 2024/11/28 | 3,170 | 3,240 | 3,153 | 3,221 | 2,735,200 |
| 2024/11/27 | 3,220 | 3,233 | 3,162 | 3,178 | 2,905,500 |
| 2024/11/26 | 3,274 | 3,282 | 3,185 | 3,224 | 3,355,000 |
| 2024/11/25 | 3,325 | 3,332 | 3,275 | 3,275 | 5,901,500 |
| 2024/11/22 | 3,245 | 3,313 | 3,241 | 3,282 | 2,683,000 |
| 2024/11/21 | 3,259 | 3,287 | 3,232 | 3,237 | 1,745,400 |
| 2024/11/20 | 3,284 | 3,297 | 3,255 | 3,258 | 1,632,000 |
| 2024/11/19 | 3,278 | 3,295 | 3,244 | 3,280 | 2,032,100 |
| 2024/11/18 | 3,264 | 3,291 | 3,244 | 3,253 | 2,187,800 |
| 2024/11/15 | 3,301 | 3,328 | 3,281 | 3,284 | 2,777,600 |
| 2024/11/14 | 3,241 | 3,318 | 3,241 | 3,248 | 2,347,400 |
| 2024/11/13 | 3,280 | 3,292 | 3,227 | 3,240 | 2,249,500 |
| 2024/11/12 | 3,315 | 3,340 | 3,281 | 3,281 | 2,537,900 |
| 2024/11/11 | 3,331 | 3,348 | 3,280 | 3,290 | 2,384,100 |
| 2024/11/08 | 3,411 | 3,415 | 3,304 | 3,331 | 2,801,000 |
| 2024/11/07 | 3,377 | 3,411 | 3,351 | 3,374 | 4,644,500 |
| 2024/11/06 | 3,250 | 3,330 | 3,232 | 3,306 | 3,584,100 |
| 2024/11/05 | 3,200 | 3,252 | 3,196 | 3,230 | 3,122,600 |
| 2024/11/01 | 3,222 | 3,255 | 3,182 | 3,189 | 4,144,500 |
| 2024/10/31 | 3,330 | 3,347 | 3,177 | 3,245 | 7,166,300 |
| 2024/10/30 | 3,309 | 3,360 | 3,306 | 3,328 | 6,084,600 |
| 2024/10/29 | 3,280 | 3,323 | 3,279 | 3,301 | 2,308,100 |
| 2024/10/28 | 3,200 | 3,286 | 3,183 | 3,271 | 2,232,600 |
| 2024/10/25 | 3,211 | 3,232 | 3,188 | 3,204 | 1,873,500 |
| 2024/10/24 | 3,206 | 3,243 | 3,178 | 3,232 | 2,251,900 |
| 2024/10/23 | 3,258 | 3,292 | 3,238 | 3,245 | 1,926,300 |
| 2024/10/22 | 3,282 | 3,299 | 3,233 | 3,251 | 2,407,400 |
| 2024/10/21 | 3,283 | 3,308 | 3,256 | 3,282 | 1,958,900 |
| 2024/10/18 | 3,301 | 3,316 | 3,287 | 3,288 | 1,619,400 |
| 2024/10/17 | 3,312 | 3,321 | 3,284 | 3,284 | 2,535,500 |
| 2024/10/16 | 3,250 | 3,311 | 3,228 | 3,295 | 2,633,700 |
| 2024/10/15 | 3,340 | 3,343 | 3,284 | 3,285 | 3,133,600 |
| 2024/10/11 | 3,361 | 3,365 | 3,314 | 3,318 | 1,965,000 |
| 2024/10/10 | 3,358 | 3,358 | 3,318 | 3,332 | 1,687,000 |
| 2024/10/09 | 3,372 | 3,383 | 3,292 | 3,301 | 1,961,500 |
| 2024/10/08 | 3,390 | 3,400 | 3,321 | 3,338 | 2,780,000 |
| 2024/10/07 | 3,460 | 3,463 | 3,411 | 3,424 | 2,546,500 |
| 2024/10/04 | 3,378 | 3,392 | 3,344 | 3,386 | 2,627,600 |
| 2024/10/03 | 3,394 | 3,399 | 3,340 | 3,352 | 3,954,800 |
| 2024/10/02 | 3,300 | 3,343 | 3,283 | 3,315 | 4,138,100 |
| 2024/10/01 | 3,209 | 3,349 | 3,200 | 3,318 | 5,927,500 |
| 2024/09/30 | 3,144 | 3,226 | 3,138 | 3,194 | 7,381,600 |
| 2024/09/27 | 3,333 | 3,335 | 3,280 | 3,329 | 6,016,000 |
| 2024/09/26 | 3,293 | 3,345 | 3,269 | 3,344 | 4,660,500 |
| 2024/09/25 | 3,276 | 3,303 | 3,261 | 3,269 | 2,942,500 |
| 2024/09/24 | 3,300 | 3,304 | 3,262 | 3,265 | 2,828,100 |
| 2024/09/20 | 3,318 | 3,318 | 3,249 | 3,249 | 4,594,500 |
| 2024/09/19 | 3,195 | 3,239 | 3,187 | 3,217 | 2,598,000 |
| 2024/09/18 | 3,179 | 3,179 | 3,104 | 3,134 | 2,478,700 |
| 2024/09/17 | 3,150 | 3,170 | 3,064 | 3,118 | 3,132,100 |
| 2024/09/13 | 3,174 | 3,181 | 3,135 | 3,156 | 3,067,000 |
| 2024/09/12 | 3,194 | 3,201 | 3,142 | 3,171 | 2,946,400 |
| 2024/09/11 | 3,123 | 3,174 | 3,092 | 3,137 | 3,369,700 |
| 2024/09/10 | 3,203 | 3,248 | 3,191 | 3,193 | 2,228,300 |
| 2024/09/09 | 3,120 | 3,218 | 3,112 | 3,207 | 2,522,700 |
| 2024/09/06 | 3,267 | 3,283 | 3,215 | 3,245 | 3,042,200 |
| 2024/09/05 | 3,230 | 3,350 | 3,208 | 3,293 | 3,052,900 |
| 2024/09/04 | 3,320 | 3,361 | 3,283 | 3,300 | 3,730,400 |
| 2024/09/03 | 3,471 | 3,499 | 3,454 | 3,455 | 1,839,900 |
| 2024/09/02 | 3,490 | 3,493 | 3,435 | 3,466 | 2,092,800 |
| 2024/08/30 | 3,418 | 3,458 | 3,411 | 3,446 | 2,900,400 |
| 2024/08/29 | 3,384 | 3,411 | 3,358 | 3,410 | 2,068,200 |
| 2024/08/28 | 3,358 | 3,378 | 3,345 | 3,378 | 1,335,500 |
| 2024/08/27 | 3,350 | 3,374 | 3,312 | 3,362 | 1,656,400 |
| 2024/08/26 | 3,378 | 3,388 | 3,345 | 3,350 | 1,774,600 |
| 2024/08/23 | 3,363 | 3,381 | 3,334 | 3,373 | 1,984,000 |
| 2024/08/22 | 3,349 | 3,364 | 3,326 | 3,362 | 1,801,400 |
| 2024/08/21 | 3,311 | 3,365 | 3,298 | 3,356 | 2,683,700 |
| 2024/08/20 | 3,430 | 3,443 | 3,352 | 3,373 | 3,391,900 |
| 2024/08/19 | 3,450 | 3,473 | 3,388 | 3,392 | 3,039,700 |