5713 住友金属鉱山(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,485 | 4,529 | 4,405 | 4,433 | 2,447,100 | 4,433 |
| 2024-07-25 | 4,601 | 4,601 | 4,501 | 4,505 | 1,448,600 | 4,505 |
| 2024-07-24 | 4,755 | 4,797 | 4,665 | 4,671 | 1,371,300 | 4,671 |
| 2024-07-23 | 4,824 | 4,846 | 4,785 | 4,785 | 1,025,000 | 4,785 |
| 2024-07-22 | 4,901 | 4,925 | 4,814 | 4,824 | 1,006,400 | 4,824 |
| 2024-07-19 | 5,012 | 5,012 | 4,901 | 4,920 | 1,713,700 | 4,920 |
| 2024-07-18 | 5,052 | 5,128 | 5,051 | 5,079 | 1,094,100 | 5,079 |
| 2024-07-17 | 5,098 | 5,160 | 5,077 | 5,120 | 1,042,100 | 5,120 |
| 2024-07-16 | 5,186 | 5,190 | 5,050 | 5,108 | 1,386,000 | 5,108 |
| 2024-07-12 | 5,182 | 5,244 | 5,139 | 5,159 | 1,660,400 | 5,159 |
| 2024-07-11 | 5,266 | 5,290 | 5,209 | 5,263 | 1,127,100 | 5,263 |
| 2024-07-10 | 5,250 | 5,288 | 5,170 | 5,226 | 1,304,300 | 5,226 |
| 2024-07-09 | 5,290 | 5,342 | 5,197 | 5,274 | 1,321,200 | 5,274 |
| 2024-07-08 | 5,250 | 5,314 | 5,224 | 5,271 | 1,339,400 | 5,271 |
| 2024-07-05 | 5,295 | 5,324 | 5,186 | 5,221 | 1,588,400 | 5,221 |
| 2024-07-04 | 5,050 | 5,298 | 5,024 | 5,284 | 3,144,700 | 5,284 |
| 2024-07-03 | 4,893 | 4,910 | 4,838 | 4,906 | 1,133,700 | 4,906 |
| 2024-07-02 | 4,866 | 4,921 | 4,834 | 4,889 | 1,145,800 | 4,889 |
| 2024-07-01 | 4,895 | 4,903 | 4,847 | 4,865 | 1,225,800 | 4,865 |
| 2024-06-28 | 4,976 | 5,019 | 4,863 | 4,878 | 1,644,800 | 4,878 |
| 2024-06-27 | 4,975 | 5,009 | 4,945 | 4,978 | 995,200 | 4,978 |
| 2024-06-26 | 4,980 | 5,052 | 4,939 | 4,968 | 1,537,700 | 4,968 |
| 2024-06-25 | 4,950 | 4,956 | 4,902 | 4,948 | 854,400 | 4,948 |
| 2024-06-24 | 4,968 | 4,978 | 4,872 | 4,912 | 1,792,200 | 4,912 |
| 2024-06-21 | 4,927 | 5,066 | 4,915 | 5,046 | 2,780,500 | 5,046 |
| 2024-06-20 | 4,850 | 4,869 | 4,816 | 4,857 | 1,311,700 | 4,857 |
| 2024-06-19 | 4,770 | 4,829 | 4,756 | 4,819 | 1,021,400 | 4,819 |
| 2024-06-18 | 4,758 | 4,837 | 4,706 | 4,730 | 1,411,700 | 4,730 |
| 2024-06-17 | 4,767 | 4,767 | 4,670 | 4,688 | 1,184,900 | 4,688 |
| 2024-06-14 | 4,755 | 4,773 | 4,717 | 4,767 | 1,590,200 | 4,767 |
| 2024-06-13 | 4,831 | 4,836 | 4,750 | 4,756 | 952,900 | 4,756 |
| 2024-06-12 | 4,800 | 4,856 | 4,796 | 4,796 | 986,500 | 4,796 |
| 2024-06-11 | 4,890 | 4,910 | 4,818 | 4,827 | 1,069,900 | 4,827 |
| 2024-06-10 | 4,796 | 4,882 | 4,795 | 4,850 | 1,580,800 | 4,850 |
| 2024-06-07 | 4,896 | 4,935 | 4,845 | 4,866 | 1,185,800 | 4,866 |
| 2024-06-06 | 4,820 | 4,892 | 4,807 | 4,846 | 1,594,400 | 4,846 |
| 2024-06-05 | 4,882 | 4,885 | 4,739 | 4,766 | 2,403,000 | 4,766 |
| 2024-06-04 | 5,082 | 5,115 | 4,981 | 4,998 | 1,336,000 | 4,998 |
| 2024-06-03 | 5,130 | 5,184 | 5,102 | 5,128 | 1,024,900 | 5,128 |
| 2024-05-31 | 5,050 | 5,142 | 5,047 | 5,115 | 3,337,400 | 5,115 |
| 2024-05-30 | 5,080 | 5,086 | 5,015 | 5,021 | 1,644,300 | 5,021 |
| 2024-05-29 | 5,260 | 5,303 | 5,142 | 5,167 | 1,486,400 | 5,167 |
| 2024-05-28 | 5,197 | 5,264 | 5,172 | 5,234 | 1,249,000 | 5,234 |
| 2024-05-27 | 5,200 | 5,206 | 5,139 | 5,198 | 847,100 | 5,198 |
| 2024-05-24 | 5,162 | 5,251 | 5,131 | 5,196 | 1,509,400 | 5,196 |
| 2024-05-23 | 5,162 | 5,299 | 5,088 | 5,295 | 2,842,500 | 5,295 |
| 2024-05-22 | 5,467 | 5,525 | 5,339 | 5,362 | 1,517,400 | 5,362 |
| 2024-05-21 | 5,488 | 5,648 | 5,451 | 5,462 | 3,549,500 | 5,462 |
| 2024-05-20 | 5,295 | 5,529 | 5,263 | 5,488 | 3,923,700 | 5,488 |
| 2024-05-17 | 5,018 | 5,108 | 4,966 | 5,095 | 1,574,000 | 5,095 |
| 2024-05-16 | 5,138 | 5,149 | 4,998 | 5,097 | 1,290,100 | 5,097 |
| 2024-05-15 | 5,169 | 5,204 | 5,092 | 5,145 | 1,564,300 | 5,145 |
| 2024-05-14 | 5,080 | 5,170 | 5,016 | 5,097 | 1,330,900 | 5,097 |
| 2024-05-13 | 4,880 | 5,057 | 4,857 | 5,001 | 1,573,000 | 5,001 |
| 2024-05-10 | 4,764 | 5,127 | 4,760 | 4,944 | 4,312,400 | 4,944 |
| 2024-05-09 | 5,080 | 5,168 | 5,011 | 5,074 | 2,266,400 | 5,074 |
| 2024-05-08 | 5,250 | 5,272 | 5,181 | 5,213 | 1,267,500 | 5,213 |
| 2024-05-07 | 5,275 | 5,320 | 5,186 | 5,241 | 1,326,500 | 5,241 |
| 2024-05-02 | 5,190 | 5,293 | 5,166 | 5,265 | 1,187,900 | 5,265 |
| 2024-05-01 | 5,150 | 5,233 | 5,118 | 5,218 | 1,978,300 | 5,218 |
| 2024-04-30 | 5,349 | 5,388 | 5,276 | 5,314 | 2,122,500 | 5,314 |
| 2024-04-26 | 5,139 | 5,276 | 5,098 | 5,272 | 1,828,500 | 5,272 |
| 2024-04-25 | 5,173 | 5,176 | 5,077 | 5,080 | 1,076,800 | 5,080 |
| 2024-04-24 | 5,200 | 5,220 | 5,103 | 5,173 | 2,927,400 | 5,173 |
| 2024-04-23 | 5,285 | 5,334 | 5,237 | 5,266 | 2,367,200 | 5,266 |
| 2024-04-22 | 5,260 | 5,324 | 5,198 | 5,216 | 2,205,000 | 5,216 |
| 2024-04-19 | 5,110 | 5,211 | 5,075 | 5,127 | 2,697,800 | 5,127 |
| 2024-04-18 | 5,112 | 5,134 | 5,033 | 5,088 | 1,564,800 | 5,088 |
| 2024-04-17 | 5,194 | 5,208 | 5,028 | 5,080 | 3,115,900 | 5,080 |
| 2024-04-16 | 5,458 | 5,473 | 5,182 | 5,209 | 3,427,500 | 5,209 |
| 2024-04-15 | 5,398 | 5,479 | 5,339 | 5,443 | 3,654,900 | 5,443 |
| 2024-04-12 | 5,350 | 5,383 | 5,212 | 5,311 | 2,209,400 | 5,311 |
| 2024-04-11 | 5,348 | 5,399 | 5,318 | 5,360 | 1,590,000 | 5,360 |
| 2024-04-10 | 5,350 | 5,399 | 5,275 | 5,336 | 2,302,900 | 5,336 |
| 2024-04-09 | 5,102 | 5,287 | 5,081 | 5,287 | 3,036,300 | 5,287 |
| 2024-04-08 | 5,085 | 5,132 | 5,030 | 5,045 | 1,846,200 | 5,045 |
| 2024-04-05 | 4,998 | 5,124 | 4,971 | 5,059 | 3,191,800 | 5,059 |
| 2024-04-04 | 5,000 | 5,190 | 5,000 | 5,091 | 4,662,100 | 5,091 |
| 2024-04-03 | 4,798 | 4,857 | 4,763 | 4,829 | 3,161,500 | 4,829 |
| 2024-04-02 | 4,685 | 4,825 | 4,624 | 4,767 | 3,469,200 | 4,767 |
| 2024-04-01 | 4,622 | 4,710 | 4,552 | 4,592 | 3,115,800 | 4,592 |
| 2024-03-29 | 4,510 | 4,649 | 4,494 | 4,587 | 2,591,700 | 4,587 |
| 2024-03-28 | 4,418 | 4,483 | 4,406 | 4,483 | 1,327,300 | 4,483 |
| 2024-03-27 | 4,418 | 4,472 | 4,399 | 4,437 | 1,403,500 | 4,437 |
| 2024-03-26 | 4,494 | 4,515 | 4,425 | 4,425 | 1,460,800 | 4,425 |
| 2024-03-25 | 4,595 | 4,595 | 4,470 | 4,476 | 1,515,900 | 4,476 |
| 2024-03-22 | 4,629 | 4,660 | 4,560 | 4,611 | 2,048,800 | 4,611 |
| 2024-03-21 | 4,497 | 4,625 | 4,497 | 4,619 | 2,865,800 | 4,619 |
| 2024-03-19 | 4,420 | 4,477 | 4,401 | 4,456 | 1,955,300 | 4,456 |
| 2024-03-18 | 4,421 | 4,448 | 4,371 | 4,409 | 2,082,800 | 4,409 |
| 2024-03-15 | 4,280 | 4,419 | 4,270 | 4,388 | 3,616,900 | 4,388 |
| 2024-03-14 | 4,248 | 4,380 | 4,220 | 4,335 | 6,021,200 | 4,335 |
| 2024-03-13 | 4,020 | 4,104 | 4,013 | 4,063 | 1,983,100 | 4,063 |
| 2024-03-12 | 4,000 | 4,012 | 3,959 | 4,003 | 1,691,000 | 4,003 |
| 2024-03-11 | 4,037 | 4,038 | 3,960 | 4,002 | 1,733,100 | 4,002 |
| 2024-03-08 | 3,987 | 4,087 | 3,963 | 4,052 | 2,539,200 | 4,052 |
| 2024-03-07 | 3,958 | 4,072 | 3,958 | 4,004 | 2,201,200 | 4,004 |
| 2024-03-06 | 3,964 | 3,996 | 3,951 | 3,968 | 1,309,000 | 3,968 |
| 2024-03-05 | 4,000 | 4,009 | 3,959 | 3,973 | 1,650,700 | 3,973 |
| 2024-03-04 | 3,968 | 4,032 | 3,951 | 3,961 | 1,382,400 | 3,961 |
| 2024-03-01 | 3,915 | 4,011 | 3,912 | 3,961 | 2,192,300 | 3,961 |
| 2024-02-29 | 3,950 | 3,953 | 3,873 | 3,904 | 3,889,000 | 3,904 |
| 2024-02-28 | 4,026 | 4,035 | 3,970 | 4,001 | 1,693,500 | 4,001 |
| 2024-02-27 | 4,023 | 4,046 | 3,998 | 4,021 | 1,232,600 | 4,021 |
| 2024-02-26 | 4,094 | 4,114 | 4,036 | 4,036 | 1,683,500 | 4,036 |
| 2024-02-22 | 4,108 | 4,124 | 4,067 | 4,094 | 1,191,300 | 4,094 |
| 2024-02-21 | 4,109 | 4,114 | 4,058 | 4,108 | 1,378,300 | 4,108 |
| 2024-02-20 | 4,091 | 4,164 | 4,045 | 4,153 | 1,935,700 | 4,153 |
| 2024-02-19 | 4,066 | 4,125 | 4,040 | 4,105 | 1,266,300 | 4,105 |
| 2024-02-16 | 4,018 | 4,059 | 4,005 | 4,053 | 1,481,100 | 4,053 |
| 2024-02-15 | 4,043 | 4,043 | 3,901 | 3,974 | 1,891,500 | 3,974 |
| 2024-02-14 | 4,041 | 4,051 | 4,006 | 4,026 | 1,513,300 | 4,026 |
| 2024-02-13 | 4,028 | 4,090 | 3,988 | 4,078 | 1,906,100 | 4,078 |
| 2024-02-09 | 4,039 | 4,040 | 3,936 | 4,010 | 1,632,000 | 4,010 |
| 2024-02-08 | 3,980 | 4,014 | 3,940 | 3,987 | 1,845,000 | 3,987 |
| 2024-02-07 | 3,986 | 4,011 | 3,975 | 4,004 | 1,230,100 | 4,004 |
| 2024-02-06 | 4,050 | 4,058 | 3,980 | 3,984 | 2,311,900 | 3,984 |
| 2024-02-05 | 4,084 | 4,109 | 4,065 | 4,089 | 893,300 | 4,089 |
| 2024-02-02 | 4,065 | 4,154 | 4,064 | 4,064 | 1,399,100 | 4,064 |
| 2024-02-01 | 4,060 | 4,090 | 4,049 | 4,058 | 1,128,800 | 4,058 |
| 2024-01-31 | 4,099 | 4,101 | 4,063 | 4,101 | 888,400 | 4,101 |
| 2024-01-30 | 4,147 | 4,151 | 4,091 | 4,099 | 690,000 | 4,099 |
| 2024-01-29 | 4,040 | 4,125 | 4,036 | 4,124 | 1,367,900 | 4,124 |
| 2024-01-26 | 4,130 | 4,149 | 4,065 | 4,101 | 971,200 | 4,101 |
| 2024-01-25 | 4,116 | 4,145 | 4,090 | 4,138 | 989,600 | 4,138 |
| 2024-01-24 | 4,070 | 4,097 | 4,051 | 4,090 | 1,036,300 | 4,090 |
| 2024-01-23 | 4,094 | 4,136 | 4,052 | 4,071 | 1,403,900 | 4,071 |
| 2024-01-22 | 4,050 | 4,080 | 4,034 | 4,073 | 1,372,900 | 4,073 |
| 2024-01-19 | 4,100 | 4,124 | 4,067 | 4,071 | 1,397,400 | 4,071 |
| 2024-01-18 | 4,050 | 4,110 | 4,042 | 4,042 | 1,899,800 | 4,042 |
| 2024-01-17 | 4,159 | 4,189 | 4,089 | 4,089 | 1,924,500 | 4,089 |
| 2024-01-16 | 4,269 | 4,273 | 4,156 | 4,156 | 1,493,600 | 4,156 |
| 2024-01-15 | 4,239 | 4,287 | 4,209 | 4,258 | 912,900 | 4,258 |
| 2024-01-12 | 4,296 | 4,298 | 4,222 | 4,240 | 1,213,100 | 4,240 |
| 2024-01-11 | 4,199 | 4,267 | 4,194 | 4,244 | 1,484,000 | 4,244 |
| 2024-01-10 | 4,163 | 4,213 | 4,140 | 4,189 | 1,294,600 | 4,189 |
| 2024-01-09 | 4,248 | 4,271 | 4,176 | 4,213 | 1,312,500 | 4,213 |
| 2024-01-05 | 4,246 | 4,304 | 4,242 | 4,262 | 951,300 | 4,262 |
| 2024-01-04 | 4,205 | 4,281 | 4,152 | 4,275 | 1,088,800 | 4,275 |
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
