5713 住友金属鉱山(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3,422 | 3,434 | 3,375 | 3,385 | 2,672,000 | 3,385 |
| 2025-07-31 | 3,338 | 3,391 | 3,309 | 3,355 | 4,467,700 | 3,355 |
| 2025-07-30 | 3,430 | 3,474 | 3,421 | 3,466 | 1,021,600 | 3,466 |
| 2025-07-29 | 3,450 | 3,464 | 3,420 | 3,445 | 1,569,600 | 3,445 |
| 2025-07-28 | 3,508 | 3,533 | 3,470 | 3,494 | 1,300,700 | 3,494 |
| 2025-07-25 | 3,578 | 3,580 | 3,505 | 3,515 | 1,797,000 | 3,515 |
| 2025-07-24 | 3,599 | 3,641 | 3,587 | 3,626 | 1,797,600 | 3,626 |
| 2025-07-23 | 3,563 | 3,600 | 3,551 | 3,570 | 2,997,800 | 3,570 |
| 2025-07-22 | 3,481 | 3,544 | 3,463 | 3,544 | 2,727,500 | 3,544 |
| 2025-07-18 | 3,411 | 3,435 | 3,400 | 3,427 | 1,159,000 | 3,427 |
| 2025-07-17 | 3,403 | 3,408 | 3,376 | 3,400 | 1,387,000 | 3,400 |
| 2025-07-16 | 3,435 | 3,460 | 3,413 | 3,436 | 1,044,400 | 3,436 |
| 2025-07-15 | 3,478 | 3,481 | 3,437 | 3,448 | 1,449,100 | 3,448 |
| 2025-07-14 | 3,530 | 3,544 | 3,481 | 3,481 | 1,504,500 | 3,481 |
| 2025-07-11 | 3,540 | 3,582 | 3,499 | 3,558 | 2,093,500 | 3,558 |
| 2025-07-10 | 3,582 | 3,593 | 3,465 | 3,499 | 2,556,300 | 3,499 |
| 2025-07-09 | 3,693 | 3,736 | 3,521 | 3,593 | 3,770,100 | 3,593 |
| 2025-07-08 | 3,527 | 3,623 | 3,524 | 3,623 | 1,219,700 | 3,623 |
| 2025-07-07 | 3,575 | 3,593 | 3,525 | 3,539 | 943,600 | 3,539 |
| 2025-07-04 | 3,670 | 3,693 | 3,578 | 3,615 | 1,565,100 | 3,615 |
| 2025-07-03 | 3,610 | 3,763 | 3,593 | 3,703 | 3,095,500 | 3,703 |
| 2025-07-02 | 3,505 | 3,595 | 3,490 | 3,591 | 1,546,900 | 3,591 |
| 2025-07-01 | 3,530 | 3,569 | 3,498 | 3,522 | 1,482,900 | 3,522 |
| 2025-06-30 | 3,580 | 3,624 | 3,554 | 3,560 | 2,142,800 | 3,560 |
| 2025-06-27 | 3,500 | 3,610 | 3,496 | 3,610 | 4,041,800 | 3,610 |
| 2025-06-26 | 3,325 | 3,378 | 3,314 | 3,378 | 994,000 | 3,378 |
| 2025-06-25 | 3,356 | 3,360 | 3,300 | 3,335 | 966,200 | 3,335 |
| 2025-06-24 | 3,379 | 3,400 | 3,325 | 3,341 | 1,023,700 | 3,341 |
| 2025-06-23 | 3,362 | 3,381 | 3,331 | 3,331 | 988,100 | 3,331 |
| 2025-06-20 | 3,397 | 3,437 | 3,362 | 3,362 | 2,407,100 | 3,362 |
| 2025-06-19 | 3,439 | 3,448 | 3,354 | 3,363 | 1,313,300 | 3,363 |
| 2025-06-18 | 3,439 | 3,451 | 3,390 | 3,448 | 1,214,000 | 3,448 |
| 2025-06-17 | 3,401 | 3,436 | 3,398 | 3,431 | 1,170,700 | 3,431 |
| 2025-06-16 | 3,400 | 3,473 | 3,375 | 3,380 | 2,044,700 | 3,380 |
| 2025-06-13 | 3,352 | 3,360 | 3,312 | 3,344 | 1,224,100 | 3,344 |
| 2025-06-12 | 3,361 | 3,366 | 3,309 | 3,345 | 1,187,100 | 3,345 |
| 2025-06-11 | 3,347 | 3,366 | 3,317 | 3,366 | 1,046,300 | 3,366 |
| 2025-06-10 | 3,417 | 3,422 | 3,337 | 3,347 | 1,467,800 | 3,347 |
| 2025-06-09 | 3,389 | 3,407 | 3,350 | 3,355 | 1,034,100 | 3,355 |
| 2025-06-06 | 3,340 | 3,417 | 3,331 | 3,375 | 1,228,900 | 3,375 |
| 2025-06-05 | 3,315 | 3,357 | 3,315 | 3,357 | 1,068,100 | 3,357 |
| 2025-06-04 | 3,351 | 3,380 | 3,322 | 3,359 | 1,109,200 | 3,359 |
| 2025-06-03 | 3,297 | 3,342 | 3,280 | 3,317 | 1,294,100 | 3,317 |
| 2025-06-02 | 3,283 | 3,295 | 3,231 | 3,271 | 1,499,700 | 3,271 |
| 2025-05-30 | 3,328 | 3,357 | 3,319 | 3,319 | 2,137,000 | 3,319 |
| 2025-05-29 | 3,282 | 3,345 | 3,278 | 3,342 | 1,541,600 | 3,342 |
| 2025-05-28 | 3,342 | 3,342 | 3,279 | 3,283 | 2,666,500 | 3,283 |
| 2025-05-27 | 3,377 | 3,416 | 3,370 | 3,412 | 1,783,700 | 3,412 |
| 2025-05-26 | 3,300 | 3,363 | 3,292 | 3,363 | 1,687,800 | 3,363 |
| 2025-05-23 | 3,230 | 3,287 | 3,212 | 3,262 | 1,451,100 | 3,262 |
| 2025-05-22 | 3,151 | 3,229 | 3,145 | 3,216 | 1,377,300 | 3,216 |
| 2025-05-21 | 3,200 | 3,260 | 3,151 | 3,260 | 1,567,100 | 3,260 |
| 2025-05-20 | 3,350 | 3,350 | 3,147 | 3,151 | 1,823,900 | 3,151 |
| 2025-05-19 | 3,225 | 3,246 | 3,161 | 3,169 | 1,927,000 | 3,169 |
| 2025-05-16 | 3,190 | 3,247 | 3,189 | 3,225 | 2,061,800 | 3,225 |
| 2025-05-15 | 3,187 | 3,253 | 3,180 | 3,217 | 2,126,600 | 3,217 |
| 2025-05-14 | 3,277 | 3,304 | 3,207 | 3,299 | 2,325,500 | 3,299 |
| 2025-05-13 | 3,250 | 3,322 | 3,235 | 3,285 | 3,352,600 | 3,285 |
| 2025-05-12 | 3,161 | 3,186 | 3,083 | 3,186 | 3,242,200 | 3,186 |
| 2025-05-09 | 3,208 | 3,208 | 3,115 | 3,150 | 1,505,200 | 3,150 |
| 2025-05-08 | 3,094 | 3,151 | 3,080 | 3,149 | 1,294,900 | 3,149 |
| 2025-05-07 | 3,196 | 3,209 | 3,135 | 3,146 | 1,883,000 | 3,146 |
| 2025-05-02 | 3,137 | 3,154 | 3,110 | 3,115 | 1,311,200 | 3,115 |
| 2025-05-01 | 3,131 | 3,164 | 3,104 | 3,131 | 1,746,000 | 3,131 |
| 2025-04-30 | 3,273 | 3,311 | 3,174 | 3,181 | 2,933,500 | 3,181 |
| 2025-04-28 | 3,216 | 3,231 | 3,191 | 3,216 | 1,556,800 | 3,216 |
| 2025-04-25 | 3,207 | 3,235 | 3,176 | 3,216 | 1,918,300 | 3,216 |
| 2025-04-24 | 3,178 | 3,244 | 3,145 | 3,158 | 2,919,500 | 3,158 |
| 2025-04-23 | 3,250 | 3,260 | 3,145 | 3,145 | 3,227,000 | 3,145 |
| 2025-04-22 | 3,042 | 3,190 | 3,038 | 3,185 | 3,070,500 | 3,185 |
| 2025-04-21 | 3,021 | 3,047 | 2,986 | 3,034 | 1,356,200 | 3,034 |
| 2025-04-18 | 2,973.5 | 3,066 | 2,947 | 3,041 | 2,447,400 | 3,041 |
| 2025-04-17 | 2,890 | 2,947.5 | 2,866 | 2,944 | 2,863,500 | 2,944 |
| 2025-04-16 | 2,855 | 2,880 | 2,784.5 | 2,797.5 | 2,372,500 | 2,797.50 |
| 2025-04-15 | 2,870 | 2,892.5 | 2,826.5 | 2,826.5 | 2,419,300 | 2,826.50 |
| 2025-04-14 | 2,769.5 | 2,835 | 2,762.5 | 2,820.5 | 2,698,300 | 2,820.50 |
| 2025-04-11 | 2,561 | 2,708 | 2,548 | 2,686.5 | 3,364,900 | 2,686.50 |
| 2025-04-10 | 2,801.5 | 2,801.5 | 2,660.5 | 2,711 | 4,256,300 | 2,711 |
| 2025-04-09 | 2,488 | 2,493.5 | 2,374.5 | 2,401.5 | 4,230,300 | 2,401.50 |
| 2025-04-08 | 2,592 | 2,685 | 2,561 | 2,601.5 | 3,369,100 | 2,601.50 |
| 2025-04-07 | 2,480 | 2,508 | 2,412 | 2,423.5 | 5,119,900 | 2,423.50 |
| 2025-04-04 | 2,900 | 2,921 | 2,724 | 2,797.5 | 4,395,200 | 2,797.50 |
| 2025-04-03 | 2,966 | 3,041 | 2,959.5 | 3,010 | 3,496,800 | 3,010 |
| 2025-04-02 | 3,210 | 3,213 | 3,150 | 3,165 | 1,846,500 | 3,165 |
| 2025-04-01 | 3,245 | 3,263 | 3,187 | 3,188 | 2,315,900 | 3,188 |
| 2025-03-31 | 3,350 | 3,359 | 3,245 | 3,245 | 3,038,200 | 3,245 |
| 2025-03-28 | 3,544 | 3,570 | 3,434 | 3,449 | 2,364,500 | 3,449 |
| 2025-03-27 | 3,615 | 3,639 | 3,535 | 3,599 | 3,591,500 | 3,599 |
| 2025-03-26 | 3,585 | 3,720 | 3,576 | 3,694 | 4,692,600 | 3,694 |
| 2025-03-25 | 3,474 | 3,520 | 3,458 | 3,500 | 1,525,600 | 3,500 |
| 2025-03-24 | 3,470 | 3,487 | 3,426 | 3,451 | 1,527,700 | 3,451 |
| 2025-03-21 | 3,469 | 3,538 | 3,451 | 3,474 | 2,870,100 | 3,474 |
| 2025-03-19 | 3,511 | 3,547 | 3,478 | 3,487 | 2,364,500 | 3,487 |
| 2025-03-18 | 3,388 | 3,475 | 3,387 | 3,460 | 2,671,400 | 3,460 |
| 2025-03-17 | 3,313 | 3,352 | 3,264 | 3,321 | 2,513,000 | 3,321 |
| 2025-03-14 | 3,085 | 3,299 | 3,085 | 3,294 | 4,172,100 | 3,294 |
| 2025-03-13 | 3,152 | 3,165 | 3,101 | 3,102 | 1,990,200 | 3,102 |
| 2025-03-12 | 3,128 | 3,147 | 3,102 | 3,140 | 2,255,100 | 3,140 |
| 2025-03-11 | 3,130 | 3,144 | 3,084 | 3,100 | 3,393,900 | 3,100 |
| 2025-03-10 | 3,230 | 3,247 | 3,182 | 3,219 | 1,866,400 | 3,219 |
| 2025-03-07 | 3,185 | 3,216 | 3,159 | 3,212 | 1,526,700 | 3,212 |
| 2025-03-06 | 3,222 | 3,271 | 3,211 | 3,218 | 2,346,300 | 3,218 |
| 2025-03-05 | 3,152 | 3,188 | 3,152 | 3,183 | 1,353,300 | 3,183 |
| 2025-03-04 | 3,228 | 3,231 | 3,151 | 3,153 | 2,402,400 | 3,153 |
| 2025-03-03 | 3,278 | 3,299 | 3,244 | 3,260 | 1,236,300 | 3,260 |
| 2025-02-28 | 3,324 | 3,344 | 3,261 | 3,278 | 2,496,100 | 3,278 |
| 2025-02-27 | 3,342 | 3,399 | 3,337 | 3,374 | 1,095,100 | 3,374 |
| 2025-02-26 | 3,311 | 3,335 | 3,274 | 3,325 | 1,880,200 | 3,325 |
| 2025-02-25 | 3,291 | 3,342 | 3,270 | 3,333 | 2,067,700 | 3,333 |
| 2025-02-21 | 3,376 | 3,407 | 3,353 | 3,354 | 1,748,800 | 3,354 |
| 2025-02-20 | 3,407 | 3,437 | 3,380 | 3,389 | 1,314,000 | 3,389 |
| 2025-02-19 | 3,420 | 3,433 | 3,380 | 3,401 | 2,489,400 | 3,401 |
| 2025-02-18 | 3,470 | 3,474 | 3,416 | 3,453 | 1,720,500 | 3,453 |
| 2025-02-17 | 3,462 | 3,526 | 3,461 | 3,481 | 1,241,900 | 3,481 |
| 2025-02-14 | 3,570 | 3,575 | 3,445 | 3,445 | 2,674,900 | 3,445 |
| 2025-02-13 | 3,450 | 3,527 | 3,387 | 3,487 | 2,932,300 | 3,487 |
| 2025-02-12 | 3,676 | 3,679 | 3,535 | 3,553 | 1,767,000 | 3,553 |
| 2025-02-10 | 3,642 | 3,644 | 3,596 | 3,621 | 987,400 | 3,621 |
| 2025-02-07 | 3,586 | 3,626 | 3,580 | 3,626 | 1,122,700 | 3,626 |
| 2025-02-06 | 3,583 | 3,614 | 3,557 | 3,578 | 1,150,900 | 3,578 |
| 2025-02-05 | 3,544 | 3,599 | 3,529 | 3,547 | 1,076,100 | 3,547 |
| 2025-02-04 | 3,527 | 3,548 | 3,496 | 3,516 | 1,037,100 | 3,516 |
| 2025-02-03 | 3,526 | 3,535 | 3,480 | 3,485 | 1,652,300 | 3,485 |
| 2025-01-31 | 3,614 | 3,614 | 3,562 | 3,588 | 944,900 | 3,588 |
| 2025-01-30 | 3,618 | 3,627 | 3,555 | 3,576 | 812,000 | 3,576 |
| 2025-01-29 | 3,612 | 3,643 | 3,568 | 3,589 | 978,300 | 3,589 |
| 2025-01-28 | 3,575 | 3,595 | 3,555 | 3,560 | 1,263,800 | 3,560 |
| 2025-01-27 | 3,656 | 3,675 | 3,634 | 3,635 | 915,900 | 3,635 |
| 2025-01-24 | 3,643 | 3,681 | 3,615 | 3,630 | 872,500 | 3,630 |
| 2025-01-23 | 3,643 | 3,643 | 3,579 | 3,622 | 1,411,900 | 3,622 |
| 2025-01-22 | 3,581 | 3,728 | 3,576 | 3,691 | 1,720,300 | 3,691 |
| 2025-01-21 | 3,625 | 3,675 | 3,611 | 3,625 | 1,046,700 | 3,625 |
| 2025-01-20 | 3,594 | 3,630 | 3,574 | 3,604 | 793,200 | 3,604 |
| 2025-01-17 | 3,531 | 3,594 | 3,505 | 3,594 | 1,195,000 | 3,594 |
| 2025-01-16 | 3,571 | 3,593 | 3,550 | 3,556 | 730,600 | 3,556 |
| 2025-01-15 | 3,588 | 3,596 | 3,544 | 3,571 | 884,800 | 3,571 |
| 2025-01-14 | 3,570 | 3,616 | 3,535 | 3,577 | 1,289,100 | 3,577 |
| 2025-01-10 | 3,585 | 3,634 | 3,550 | 3,550 | 1,141,200 | 3,550 |
| 2025-01-09 | 3,610 | 3,615 | 3,549 | 3,569 | 1,021,900 | 3,569 |
| 2025-01-08 | 3,656 | 3,684 | 3,608 | 3,608 | 1,153,700 | 3,608 |
| 2025-01-07 | 3,639 | 3,639 | 3,571 | 3,625 | 1,006,000 | 3,625 |
| 2025-01-06 | 3,629 | 3,641 | 3,585 | 3,602 | 1,040,500 | 3,602 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.06株 [1984-03-28]1株→1.08株 [1983-08-10]1株→1.068株