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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |