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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,781 | 3,819 | 3,747 | 3,784 | 1,999,100 |
| 2024/07/25 | 3,800 | 3,806 | 3,755 | 3,784 | 3,261,800 |
| 2024/07/24 | 3,941 | 3,962 | 3,891 | 3,899 | 1,889,300 |
| 2024/07/23 | 3,965 | 3,982 | 3,938 | 3,969 | 1,508,500 |
| 2024/07/22 | 4,001 | 4,003 | 3,928 | 3,937 | 1,475,900 |
| 2024/07/19 | 4,009 | 4,010 | 3,941 | 3,976 | 2,827,500 |
| 2024/07/18 | 4,063 | 4,088 | 4,038 | 4,038 | 1,648,200 |
| 2024/07/17 | 4,088 | 4,125 | 4,079 | 4,106 | 1,828,000 |
| 2024/07/16 | 4,024 | 4,086 | 4,012 | 4,063 | 1,633,100 |
| 2024/07/12 | 3,998 | 4,035 | 3,984 | 3,999 | 2,730,700 |
| 2024/07/11 | 4,100 | 4,102 | 4,060 | 4,061 | 2,068,300 |
| 2024/07/10 | 4,059 | 4,075 | 4,005 | 4,048 | 2,655,000 |
| 2024/07/09 | 4,070 | 4,092 | 4,054 | 4,063 | 2,447,900 |
| 2024/07/08 | 4,085 | 4,112 | 4,059 | 4,063 | 2,023,000 |
| 2024/07/05 | 4,148 | 4,164 | 4,101 | 4,115 | 1,880,200 |
| 2024/07/04 | 4,125 | 4,140 | 4,104 | 4,128 | 1,875,900 |
| 2024/07/03 | 4,126 | 4,126 | 4,050 | 4,086 | 2,437,500 |
| 2024/07/02 | 4,053 | 4,136 | 4,023 | 4,116 | 4,369,500 |
| 2024/07/01 | 4,065 | 4,073 | 4,023 | 4,035 | 2,232,700 |
| 2024/06/28 | 3,995 | 4,027 | 3,974 | 4,017 | 3,378,500 |
| 2024/06/27 | 3,960 | 3,994 | 3,934 | 3,947 | 2,394,200 |
| 2024/06/26 | 3,964 | 3,988 | 3,927 | 3,979 | 2,827,900 |
| 2024/06/25 | 3,917 | 3,986 | 3,904 | 3,969 | 3,735,100 |
| 2024/06/24 | 3,827 | 3,878 | 3,808 | 3,862 | 3,025,900 |
| 2024/06/21 | 3,850 | 3,861 | 3,797 | 3,836 | 10,472,700 |
| 2024/06/20 | 3,820 | 3,858 | 3,811 | 3,847 | 2,404,500 |
| 2024/06/19 | 3,860 | 3,881 | 3,826 | 3,840 | 3,715,200 |
| 2024/06/18 | 3,915 | 3,930 | 3,840 | 3,853 | 2,662,500 |
| 2024/06/17 | 3,945 | 3,957 | 3,891 | 3,899 | 3,510,000 |
| 2024/06/14 | 3,950 | 4,021 | 3,938 | 4,015 | 5,183,800 |
| 2024/06/13 | 4,051 | 4,056 | 3,942 | 3,959 | 3,104,200 |
| 2024/06/12 | 4,015 | 4,050 | 3,992 | 4,038 | 2,498,300 |
| 2024/06/11 | 4,075 | 4,089 | 4,061 | 4,069 | 2,320,900 |
| 2024/06/10 | 4,028 | 4,062 | 4,018 | 4,059 | 2,189,800 |
| 2024/06/07 | 4,012 | 4,028 | 3,986 | 4,020 | 2,866,300 |
| 2024/06/06 | 4,000 | 4,012 | 3,970 | 3,997 | 3,017,400 |
| 2024/06/05 | 3,999 | 4,001 | 3,942 | 3,991 | 3,881,200 |
| 2024/06/04 | 4,090 | 4,108 | 4,027 | 4,069 | 4,005,000 |
| 2024/06/03 | 4,120 | 4,145 | 4,102 | 4,134 | 3,246,600 |
| 2024/05/31 | 4,000 | 4,090 | 4,000 | 4,081 | 8,184,800 |
| 2024/05/30 | 4,000 | 4,009 | 3,950 | 4,000 | 3,756,500 |
| 2024/05/29 | 4,075 | 4,095 | 4,034 | 4,048 | 3,206,500 |
| 2024/05/28 | 4,107 | 4,125 | 4,055 | 4,075 | 3,295,800 |
| 2024/05/27 | 4,077 | 4,114 | 4,065 | 4,114 | 2,586,300 |
| 2024/05/24 | 4,008 | 4,087 | 4,003 | 4,070 | 2,649,700 |
| 2024/05/23 | 4,050 | 4,094 | 4,007 | 4,091 | 3,982,100 |
| 2024/05/22 | 4,137 | 4,146 | 4,066 | 4,087 | 4,772,300 |
| 2024/05/21 | 4,189 | 4,217 | 4,160 | 4,173 | 3,381,800 |
| 2024/05/20 | 4,090 | 4,173 | 4,087 | 4,170 | 3,262,600 |
| 2024/05/17 | 4,078 | 4,121 | 4,065 | 4,109 | 3,307,100 |
| 2024/05/16 | 4,155 | 4,158 | 4,102 | 4,131 | 3,398,600 |
| 2024/05/15 | 4,132 | 4,179 | 4,111 | 4,155 | 2,983,500 |
| 2024/05/14 | 4,182 | 4,206 | 4,121 | 4,144 | 3,437,600 |
| 2024/05/13 | 4,200 | 4,218 | 4,163 | 4,192 | 3,292,500 |
| 2024/05/10 | 4,214 | 4,287 | 4,209 | 4,243 | 4,005,300 |
| 2024/05/09 | 4,182 | 4,208 | 4,151 | 4,159 | 3,791,200 |
| 2024/05/08 | 4,246 | 4,263 | 4,170 | 4,180 | 5,817,700 |
| 2024/05/07 | 4,339 | 4,347 | 4,208 | 4,275 | 9,423,500 |
| 2024/05/02 | 4,162 | 4,433 | 4,152 | 4,300 | 21,396,000 |
| 2024/05/01 | 4,118 | 4,188 | 4,080 | 4,120 | 6,889,800 |
| 2024/04/30 | 4,245 | 4,263 | 4,143 | 4,155 | 11,964,400 |
| 2024/04/26 | 3,880 | 3,934 | 3,849 | 3,909 | 3,665,200 |
| 2024/04/25 | 3,900 | 3,980 | 3,836 | 3,857 | 4,460,200 |
| 2024/04/24 | 3,810 | 3,920 | 3,804 | 3,920 | 4,626,100 |
| 2024/04/23 | 3,809 | 3,841 | 3,785 | 3,802 | 2,353,300 |
| 2024/04/22 | 3,768 | 3,809 | 3,746 | 3,781 | 2,909,100 |
| 2024/04/19 | 3,725 | 3,742 | 3,651 | 3,721 | 3,976,000 |
| 2024/04/18 | 3,698 | 3,770 | 3,679 | 3,757 | 2,094,300 |
| 2024/04/17 | 3,800 | 3,814 | 3,692 | 3,722 | 3,129,600 |
| 2024/04/16 | 3,861 | 3,885 | 3,751 | 3,771 | 4,113,300 |
| 2024/04/15 | 3,838 | 3,923 | 3,803 | 3,886 | 4,726,200 |
| 2024/04/12 | 3,825 | 3,826 | 3,771 | 3,815 | 2,867,600 |
| 2024/04/11 | 3,769 | 3,818 | 3,754 | 3,800 | 2,704,300 |
| 2024/04/10 | 3,796 | 3,825 | 3,770 | 3,807 | 2,774,700 |
| 2024/04/09 | 3,735 | 3,822 | 3,734 | 3,822 | 4,475,300 |
| 2024/04/08 | 3,698 | 3,727 | 3,676 | 3,717 | 3,064,700 |
| 2024/04/05 | 3,650 | 3,672 | 3,620 | 3,666 | 2,335,200 |
| 2024/04/04 | 3,709 | 3,727 | 3,669 | 3,674 | 4,293,100 |
| 2024/04/03 | 3,571 | 3,632 | 3,531 | 3,612 | 3,469,400 |
| 2024/04/02 | 3,575 | 3,603 | 3,550 | 3,572 | 2,530,300 |
| 2024/04/01 | 3,665 | 3,680 | 3,527 | 3,559 | 3,493,800 |
| 2024/03/29 | 3,650 | 3,675 | 3,633 | 3,652 | 2,640,100 |
| 2024/03/28 | 3,652 | 3,673 | 3,611 | 3,630 | 4,056,400 |
| 2024/03/27 | 3,719 | 3,752 | 3,707 | 3,726 | 4,890,100 |
| 2024/03/26 | 3,695 | 3,711 | 3,673 | 3,697 | 2,925,200 |
| 2024/03/25 | 3,735 | 3,736 | 3,692 | 3,695 | 3,317,600 |
| 2024/03/22 | 3,749 | 3,766 | 3,705 | 3,734 | 3,804,500 |
| 2024/03/21 | 3,634 | 3,721 | 3,630 | 3,721 | 5,631,000 |
| 2024/03/19 | 3,540 | 3,586 | 3,518 | 3,585 | 3,010,800 |
| 2024/03/18 | 3,563 | 3,580 | 3,538 | 3,541 | 2,974,600 |
| 2024/03/15 | 3,447 | 3,534 | 3,440 | 3,523 | 6,139,300 |
| 2024/03/14 | 3,400 | 3,432 | 3,377 | 3,432 | 2,969,600 |
| 2024/03/13 | 3,453 | 3,467 | 3,363 | 3,379 | 3,155,200 |
| 2024/03/12 | 3,408 | 3,409 | 3,329 | 3,408 | 4,727,200 |
| 2024/03/11 | 3,545 | 3,546 | 3,414 | 3,462 | 4,974,900 |
| 2024/03/08 | 3,574 | 3,617 | 3,552 | 3,587 | 3,425,000 |
| 2024/03/07 | 3,600 | 3,632 | 3,568 | 3,581 | 2,985,800 |
| 2024/03/06 | 3,579 | 3,589 | 3,545 | 3,587 | 2,670,200 |
| 2024/03/05 | 3,538 | 3,584 | 3,516 | 3,582 | 2,780,100 |
| 2024/03/04 | 3,580 | 3,580 | 3,533 | 3,543 | 2,345,600 |
| 2024/03/01 | 3,518 | 3,562 | 3,512 | 3,553 | 3,075,800 |
| 2024/02/29 | 3,546 | 3,553 | 3,468 | 3,507 | 5,376,800 |
| 2024/02/28 | 3,558 | 3,573 | 3,517 | 3,528 | 4,056,600 |
| 2024/02/27 | 3,613 | 3,625 | 3,554 | 3,557 | 4,074,400 |
| 2024/02/26 | 3,647 | 3,659 | 3,602 | 3,613 | 3,698,700 |
| 2024/02/22 | 3,584 | 3,605 | 3,568 | 3,605 | 3,082,500 |
| 2024/02/21 | 3,589 | 3,620 | 3,537 | 3,554 | 2,998,400 |
| 2024/02/20 | 3,647 | 3,647 | 3,561 | 3,569 | 2,864,100 |
| 2024/02/19 | 3,549 | 3,610 | 3,546 | 3,605 | 3,382,700 |
| 2024/02/16 | 3,492 | 3,562 | 3,490 | 3,521 | 4,950,300 |
| 2024/02/15 | 3,486 | 3,503 | 3,427 | 3,455 | 3,506,400 |
| 2024/02/14 | 3,416 | 3,439 | 3,393 | 3,435 | 3,404,400 |
| 2024/02/13 | 3,370 | 3,434 | 3,358 | 3,434 | 5,045,700 |
| 2024/02/09 | 3,358 | 3,359 | 3,313 | 3,323 | 3,928,300 |
| 2024/02/08 | 3,357 | 3,369 | 3,316 | 3,358 | 3,316,400 |
| 2024/02/07 | 3,302 | 3,358 | 3,287 | 3,357 | 4,049,300 |
| 2024/02/06 | 3,325 | 3,348 | 3,309 | 3,322 | 3,947,800 |
| 2024/02/05 | 3,400 | 3,404 | 3,292 | 3,308 | 6,295,600 |
| 2024/02/02 | 3,394 | 3,398 | 3,349 | 3,359 | 3,345,300 |
| 2024/02/01 | 3,385 | 3,415 | 3,372 | 3,393 | 2,954,300 |
| 2024/01/31 | 3,359 | 3,415 | 3,349 | 3,415 | 3,337,700 |
| 2024/01/30 | 3,373 | 3,377 | 3,344 | 3,346 | 2,213,500 |
| 2024/01/29 | 3,329 | 3,385 | 3,323 | 3,384 | 3,215,700 |
| 2024/01/26 | 3,338 | 3,338 | 3,295 | 3,297 | 2,979,800 |
| 2024/01/25 | 3,333 | 3,365 | 3,323 | 3,348 | 2,510,300 |
| 2024/01/24 | 3,384 | 3,384 | 3,312 | 3,316 | 3,193,600 |
| 2024/01/23 | 3,391 | 3,427 | 3,347 | 3,356 | 2,914,000 |
| 2024/01/22 | 3,364 | 3,384 | 3,339 | 3,384 | 2,751,700 |
| 2024/01/19 | 3,374 | 3,379 | 3,326 | 3,344 | 2,534,500 |
| 2024/01/18 | 3,348 | 3,373 | 3,308 | 3,312 | 2,699,900 |
| 2024/01/17 | 3,334 | 3,423 | 3,318 | 3,330 | 5,263,500 |
| 2024/01/16 | 3,348 | 3,355 | 3,319 | 3,322 | 2,370,300 |
| 2024/01/15 | 3,288 | 3,380 | 3,277 | 3,357 | 3,806,200 |
| 2024/01/12 | 3,289 | 3,319 | 3,266 | 3,289 | 4,976,300 |
| 2024/01/11 | 3,224 | 3,278 | 3,218 | 3,256 | 4,434,800 |
| 2024/01/10 | 3,161 | 3,199 | 3,153 | 3,189 | 3,423,600 |
| 2024/01/09 | 3,188 | 3,199 | 3,120 | 3,132 | 2,767,100 |
| 2024/01/05 | 3,146 | 3,171 | 3,142 | 3,147 | 3,380,500 |
| 2024/01/04 | 3,060 | 3,142 | 3,035 | 3,136 | 3,308,400 |
| 2023/12/29 | 3,095 | 3,118 | 3,063 | 3,076 | 2,423,600 |
| 2023/12/28 | 3,079 | 3,095 | 3,068 | 3,086 | 1,575,300 |
| 2023/12/27 | 3,069 | 3,093 | 3,067 | 3,092 | 2,515,200 |
| 2023/12/26 | 3,045 | 3,055 | 3,033 | 3,052 | 1,738,200 |
| 2023/12/25 | 3,071 | 3,073 | 3,038 | 3,044 | 989,800 |
| 2023/12/22 | 3,037 | 3,061 | 3,031 | 3,055 | 1,859,900 |
| 2023/12/21 | 3,032 | 3,040 | 3,018 | 3,036 | 2,174,700 |
| 2023/12/20 | 3,066 | 3,079 | 3,051 | 3,061 | 2,455,200 |
| 2023/12/19 | 2,991 | 3,054 | 2,976 | 3,045 | 3,588,000 |
| 2023/12/18 | 2,990 | 3,011 | 2,967 | 3,009 | 2,521,100 |
| 2023/12/15 | 3,048 | 3,049 | 3,005 | 3,011 | 3,533,400 |
| 2023/12/14 | 3,050 | 3,050 | 2,996 | 3,006 | 3,512,400 |
| 2023/12/13 | 3,100 | 3,100 | 3,065 | 3,081 | 1,831,900 |
| 2023/12/12 | 3,129 | 3,131 | 3,081 | 3,088 | 2,091,000 |
| 2023/12/11 | 3,091 | 3,120 | 3,076 | 3,117 | 3,006,300 |
| 2023/12/08 | 3,073 | 3,082 | 3,032 | 3,050 | 4,600,100 |
| 2023/12/07 | 3,141 | 3,148 | 3,103 | 3,108 | 2,771,500 |
| 2023/12/06 | 3,100 | 3,170 | 3,099 | 3,160 | 2,764,100 |
| 2023/12/05 | 3,110 | 3,134 | 3,105 | 3,107 | 2,550,600 |
| 2023/12/04 | 3,134 | 3,154 | 3,109 | 3,133 | 2,228,200 |
| 2023/12/01 | 3,140 | 3,174 | 3,140 | 3,164 | 3,075,400 |
| 2023/11/30 | 3,110 | 3,117 | 3,069 | 3,100 | 6,750,400 |
| 2023/11/29 | 3,154 | 3,174 | 3,123 | 3,128 | 1,942,600 |
| 2023/11/28 | 3,154 | 3,187 | 3,150 | 3,178 | 2,314,700 |
| 2023/11/27 | 3,185 | 3,188 | 3,142 | 3,148 | 1,995,900 |
| 2023/11/24 | 3,190 | 3,194 | 3,167 | 3,170 | 1,906,500 |
| 2023/11/22 | 3,145 | 3,189 | 3,137 | 3,154 | 2,128,600 |
| 2023/11/21 | 3,190 | 3,192 | 3,137 | 3,152 | 2,585,600 |
| 2023/11/20 | 3,248 | 3,255 | 3,194 | 3,199 | 2,955,300 |
| 2023/11/17 | 3,208 | 3,252 | 3,198 | 3,245 | 2,479,100 |
| 2023/11/16 | 3,250 | 3,276 | 3,201 | 3,223 | 3,193,900 |
| 2023/11/15 | 3,297 | 3,308 | 3,253 | 3,253 | 3,729,600 |
| 2023/11/14 | 3,270 | 3,311 | 3,253 | 3,253 | 3,177,000 |
| 2023/11/13 | 3,299 | 3,307 | 3,220 | 3,223 | 3,712,600 |
| 2023/11/10 | 3,180 | 3,270 | 3,180 | 3,267 | 5,717,400 |
| 2023/11/09 | 3,153 | 3,212 | 3,133 | 3,207 | 3,687,400 |
| 2023/11/08 | 3,207 | 3,207 | 3,096 | 3,136 | 5,024,200 |
| 2023/11/07 | 3,192 | 3,224 | 3,181 | 3,207 | 6,102,000 |
| 2023/11/06 | 3,100 | 3,200 | 3,100 | 3,199 | 8,472,500 |
| 2023/11/02 | 3,050 | 3,082 | 2,972 | 3,060 | 7,879,300 |
| 2023/11/01 | 3,010 | 3,048 | 2,996 | 3,010 | 4,378,800 |
| 2023/10/31 | 2,948 | 2,950 | 2,864 | 2,939 | 6,944,300 |
| 2023/10/30 | 2,959 | 2,965 | 2,925 | 2,949 | 2,732,200 |
| 2023/10/27 | 2,956 | 2,993 | 2,944 | 2,989 | 2,569,700 |
| 2023/10/26 | 2,925 | 2,953 | 2,911 | 2,936 | 2,594,500 |
| 2023/10/25 | 2,943 | 2,983 | 2,938 | 2,952 | 2,036,200 |
| 2023/10/24 | 2,920 | 2,936 | 2,852 | 2,912 | 3,039,800 |
| 2023/10/23 | 2,923 | 2,941 | 2,902 | 2,902 | 2,189,500 |
| 2023/10/20 | 2,910 | 2,971 | 2,906 | 2,951 | 2,494,400 |
| 2023/10/19 | 2,950 | 2,965 | 2,927 | 2,939 | 2,654,700 |
| 2023/10/18 | 3,019 | 3,033 | 2,989 | 2,998 | 3,251,100 |
| 2023/10/17 | 3,024 | 3,026 | 2,981 | 3,001 | 3,616,800 |
| 2023/10/16 | 3,003 | 3,027 | 2,982 | 2,997 | 2,879,100 |
| 2023/10/13 | 3,000 | 3,025 | 2,979 | 3,005 | 3,455,700 |
| 2023/10/12 | 2,975 | 3,037 | 2,972 | 3,033 | 4,564,000 |
| 2023/10/11 | 2,970 | 2,994 | 2,948 | 2,970 | 4,649,000 |
| 2023/10/10 | 2,925 | 2,971 | 2,917 | 2,965 | 5,111,100 |
| 2023/10/06 | 2,840 | 2,883 | 2,828 | 2,846 | 4,446,700 |
| 2023/10/05 | 2,786 | 2,820 | 2,739 | 2,811 | 5,559,600 |
| 2023/10/04 | 2,852 | 2,852 | 2,749 | 2,761 | 7,520,600 |
| 2023/10/03 | 2,944 | 2,944 | 2,894 | 2,913 | 4,662,900 |