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
2024-11-124,2984,3144,1814,2081,001,4004,208
2024-11-114,3134,3214,2574,316806,2004,316
2024-11-084,4384,4574,3564,372722,7004,372
2024-11-074,3504,4364,3074,3631,356,4004,363
2024-11-064,3604,3844,2904,340955,6004,340
2024-11-054,2904,3664,2744,337693,4004,337
2024-11-014,2214,2884,2034,261977,8004,261
2024-10-314,3004,3434,2754,2911,872,4004,291
2024-10-304,2614,3824,2584,3133,031,0004,313
2024-10-294,2514,3054,2484,262660,8004,262
2024-10-284,1904,2904,1664,257807,7004,257
2024-10-254,2094,2654,1804,204864,3004,204
2024-10-244,2374,3004,1874,2691,382,5004,269
2024-10-234,3004,3944,2884,3551,231,8004,355
2024-10-224,3904,3904,2884,3171,081,8004,317
2024-10-214,4024,4584,3914,4241,023,6004,424
2024-10-184,4004,4184,3064,355865,2004,355
2024-10-174,3504,4204,3494,3721,074,2004,372
2024-10-164,2754,3594,2704,3351,085,8004,335
2024-10-154,4054,4244,3594,3991,054,6004,399
2024-10-114,4684,4684,3774,3881,011,1004,388
2024-10-104,4004,4174,3514,4021,327,9004,402
2024-10-094,4014,4404,3264,3911,914,8004,391
2024-10-084,6594,6894,3984,4112,851,2004,411
2024-10-074,6844,6904,5874,6321,778,6004,632
2024-10-044,5504,5854,5194,5841,921,5004,584
2024-10-034,7054,7224,5344,5692,315,8004,569
2024-10-024,4574,6104,4524,5893,005,3004,589
2024-10-014,3854,4554,3784,4462,184,0004,446
2024-09-304,3304,3784,2404,2912,604,3004,291
2024-09-274,2794,4004,2604,4003,065,8004,400
2024-09-264,1274,2084,0854,1972,084,4004,197
2024-09-254,0604,1914,0364,1552,937,7004,155
2024-09-243,9494,0053,9013,9761,707,4003,976
2024-09-203,9443,9503,9013,9141,457,7003,914
2024-09-193,8443,8873,8193,8411,785,8003,841
2024-09-183,7003,7493,6893,7271,581,7003,727
2024-09-173,6703,7443,5863,6421,956,5003,642
2024-09-133,5703,6223,5423,6211,777,5003,621
2024-09-123,5093,5753,4863,5551,587,9003,555
2024-09-113,4803,4893,3883,4072,190,5003,407
2024-09-103,6063,6283,5333,5331,749,7003,533
2024-09-093,5203,6203,5043,6051,643,5003,605
2024-09-063,7643,7813,6583,6732,217,4003,673
2024-09-053,7583,8343,7453,7691,411,7003,769
2024-09-043,8753,8903,8023,8022,479,3003,802
2024-09-034,1464,1494,0354,0501,343,6004,050
2024-09-024,1404,1824,1164,1251,307,6004,125
2024-08-304,0604,1014,0454,0841,474,9004,084
2024-08-294,0384,0874,0084,0371,540,9004,037
2024-08-284,1504,1534,0824,1081,034,0004,108
2024-08-274,1414,1414,0864,135932,5004,135
2024-08-264,1604,1724,1224,1481,125,6004,148
2024-08-234,1374,1384,0614,123990,3004,123
2024-08-224,1464,1534,0974,142942,0004,142
2024-08-214,1004,1294,0634,0911,169,5004,091
2024-08-204,2174,2254,1334,1561,355,4004,156
2024-08-194,1874,2204,1014,1062,121,3004,106
2024-08-164,0774,1554,0624,1202,545,3004,120
2024-08-153,8313,9363,8303,9151,599,6003,915
2024-08-143,7653,8533,7303,7881,717,7003,788
2024-08-133,7873,8103,6873,7302,278,4003,730
2024-08-093,6553,6783,5593,6423,329,7003,642
2024-08-083,6623,7443,5443,5854,602,3003,585
2024-08-073,8084,1003,7903,9422,252,0003,942
2024-08-063,8374,0873,8373,9702,025,6003,970
2024-08-054,0404,0573,6093,6272,555,3003,627
2024-08-024,3654,4104,2914,3091,468,8004,309
2024-08-014,6344,6364,4894,5481,345,6004,548
2024-07-314,5034,6194,4724,6101,003,1004,610
2024-07-304,5254,5924,5254,537781,8004,537
2024-07-294,5504,6064,5104,5641,105,1004,564
2024-07-264,4854,5294,4054,4332,447,1004,433
2024-07-254,6014,6014,5014,5051,448,6004,505
2024-07-244,7554,7974,6654,6711,371,3004,671
2024-07-234,8244,8464,7854,7851,025,0004,785
2024-07-224,9014,9254,8144,8241,006,4004,824
2024-07-195,0125,0124,9014,9201,713,7004,920
2024-07-185,0525,1285,0515,0791,094,1005,079
2024-07-175,0985,1605,0775,1201,042,1005,120
2024-07-165,1865,1905,0505,1081,386,0005,108
2024-07-125,1825,2445,1395,1591,660,4005,159
2024-07-115,2665,2905,2095,2631,127,1005,263
2024-07-105,2505,2885,1705,2261,304,3005,226
2024-07-095,2905,3425,1975,2741,321,2005,274
2024-07-085,2505,3145,2245,2711,339,4005,271
2024-07-055,2955,3245,1865,2211,588,4005,221
2024-07-045,0505,2985,0245,2843,144,7005,284
2024-07-034,8934,9104,8384,9061,133,7004,906
2024-07-024,8664,9214,8344,8891,145,8004,889
2024-07-014,8954,9034,8474,8651,225,8004,865
2024-06-284,9765,0194,8634,8781,644,8004,878
2024-06-274,9755,0094,9454,978995,2004,978
2024-06-264,9805,0524,9394,9681,537,7004,968
2024-06-254,9504,9564,9024,948854,4004,948
2024-06-244,9684,9784,8724,9121,792,2004,912
2024-06-214,9275,0664,9155,0462,780,5005,046
2024-06-204,8504,8694,8164,8571,311,7004,857
2024-06-194,7704,8294,7564,8191,021,4004,819
2024-06-184,7584,8374,7064,7301,411,7004,730
2024-06-174,7674,7674,6704,6881,184,9004,688
2024-06-144,7554,7734,7174,7671,590,2004,767
2024-06-134,8314,8364,7504,756952,9004,756
2024-06-124,8004,8564,7964,796986,5004,796
2024-06-114,8904,9104,8184,8271,069,9004,827
2024-06-104,7964,8824,7954,8501,580,8004,850
2024-06-074,8964,9354,8454,8661,185,8004,866
2024-06-064,8204,8924,8074,8461,594,4004,846
2024-06-054,8824,8854,7394,7662,403,0004,766
2024-06-045,0825,1154,9814,9981,336,0004,998
2024-06-035,1305,1845,1025,1281,024,9005,128
2024-05-315,0505,1425,0475,1153,337,4005,115
2024-05-305,0805,0865,0155,0211,644,3005,021
2024-05-295,2605,3035,1425,1671,486,4005,167
2024-05-285,1975,2645,1725,2341,249,0005,234
2024-05-275,2005,2065,1395,198847,1005,198
2024-05-245,1625,2515,1315,1961,509,4005,196
2024-05-235,1625,2995,0885,2952,842,5005,295
2024-05-225,4675,5255,3395,3621,517,4005,362
2024-05-215,4885,6485,4515,4623,549,5005,462
2024-05-205,2955,5295,2635,4883,923,7005,488
2024-05-175,0185,1084,9665,0951,574,0005,095
2024-05-165,1385,1494,9985,0971,290,1005,097
2024-05-155,1695,2045,0925,1451,564,3005,145
2024-05-145,0805,1705,0165,0971,330,9005,097
2024-05-134,8805,0574,8575,0011,573,0005,001
2024-05-104,7645,1274,7604,9444,312,4004,944
2024-05-095,0805,1685,0115,0742,266,4005,074
2024-05-085,2505,2725,1815,2131,267,5005,213
2024-05-075,2755,3205,1865,2411,326,5005,241
2024-05-025,1905,2935,1665,2651,187,9005,265
2024-05-015,1505,2335,1185,2181,978,3005,218
2024-04-305,3495,3885,2765,3142,122,5005,314
2024-04-265,1395,2765,0985,2721,828,5005,272
2024-04-255,1735,1765,0775,0801,076,8005,080
2024-04-245,2005,2205,1035,1732,927,4005,173
2024-04-235,2855,3345,2375,2662,367,2005,266
2024-04-225,2605,3245,1985,2162,205,0005,216
2024-04-195,1105,2115,0755,1272,697,8005,127
2024-04-185,1125,1345,0335,0881,564,8005,088
2024-04-175,1945,2085,0285,0803,115,9005,080
2024-04-165,4585,4735,1825,2093,427,5005,209
2024-04-155,3985,4795,3395,4433,654,9005,443
2024-04-125,3505,3835,2125,3112,209,4005,311
2024-04-115,3485,3995,3185,3601,590,0005,360
2024-04-105,3505,3995,2755,3362,302,9005,336
2024-04-095,1025,2875,0815,2873,036,3005,287
2024-04-085,0855,1325,0305,0451,846,2005,045
2024-04-054,9985,1244,9715,0593,191,8005,059
2024-04-045,0005,1905,0005,0914,662,1005,091
2024-04-034,7984,8574,7634,8293,161,5004,829
2024-04-024,6854,8254,6244,7673,469,2004,767
2024-04-014,6224,7104,5524,5923,115,8004,592
2024-03-294,5104,6494,4944,5872,591,7004,587
2024-03-284,4184,4834,4064,4831,327,3004,483
2024-03-274,4184,4724,3994,4371,403,5004,437
2024-03-264,4944,5154,4254,4251,460,8004,425
2024-03-254,5954,5954,4704,4761,515,9004,476
2024-03-224,6294,6604,5604,6112,048,8004,611
2024-03-214,4974,6254,4974,6192,865,8004,619
2024-03-194,4204,4774,4014,4561,955,3004,456
2024-03-184,4214,4484,3714,4092,082,8004,409
2024-03-154,2804,4194,2704,3883,616,9004,388
2024-03-144,2484,3804,2204,3356,021,2004,335
2024-03-134,0204,1044,0134,0631,983,1004,063
2024-03-124,0004,0123,9594,0031,691,0004,003
2024-03-114,0374,0383,9604,0021,733,1004,002
2024-03-083,9874,0873,9634,0522,539,2004,052
2024-03-073,9584,0723,9584,0042,201,2004,004
2024-03-063,9643,9963,9513,9681,309,0003,968
2024-03-054,0004,0093,9593,9731,650,7003,973
2024-03-043,9684,0323,9513,9611,382,4003,961
2024-03-013,9154,0113,9123,9612,192,3003,961
2024-02-293,9503,9533,8733,9043,889,0003,904
2024-02-284,0264,0353,9704,0011,693,5004,001
2024-02-274,0234,0463,9984,0211,232,6004,021
2024-02-264,0944,1144,0364,0361,683,5004,036
2024-02-224,1084,1244,0674,0941,191,3004,094
2024-02-214,1094,1144,0584,1081,378,3004,108
2024-02-204,0914,1644,0454,1531,935,7004,153
2024-02-194,0664,1254,0404,1051,266,3004,105
2024-02-164,0184,0594,0054,0531,481,1004,053
2024-02-154,0434,0433,9013,9741,891,5003,974
2024-02-144,0414,0514,0064,0261,513,3004,026
2024-02-134,0284,0903,9884,0781,906,1004,078
2024-02-094,0394,0403,9364,0101,632,0004,010
2024-02-083,9804,0143,9403,9871,845,0003,987
2024-02-073,9864,0113,9754,0041,230,1004,004
2024-02-064,0504,0583,9803,9842,311,9003,984
2024-02-054,0844,1094,0654,089893,3004,089
2024-02-024,0654,1544,0644,0641,399,1004,064
2024-02-014,0604,0904,0494,0581,128,8004,058
2024-01-314,0994,1014,0634,101888,4004,101
2024-01-304,1474,1514,0914,099690,0004,099
2024-01-294,0404,1254,0364,1241,367,9004,124
2024-01-264,1304,1494,0654,101971,2004,101
2024-01-254,1164,1454,0904,138989,6004,138
2024-01-244,0704,0974,0514,0901,036,3004,090
2024-01-234,0944,1364,0524,0711,403,9004,071
2024-01-224,0504,0804,0344,0731,372,9004,073
2024-01-194,1004,1244,0674,0711,397,4004,071
2024-01-184,0504,1104,0424,0421,899,8004,042
2024-01-174,1594,1894,0894,0891,924,5004,089
2024-01-164,2694,2734,1564,1561,493,6004,156
2024-01-154,2394,2874,2094,258912,9004,258
2024-01-124,2964,2984,2224,2401,213,1004,240
2024-01-114,1994,2674,1944,2441,484,0004,244
2024-01-104,1634,2134,1404,1891,294,6004,189
2024-01-094,2484,2714,1764,2131,312,5004,213
2024-01-054,2464,3044,2424,262951,3004,262
2024-01-044,2054,2814,1524,2751,088,8004,275

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