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
2024-05-175,0185,1084,9665,0951,574,0005,095
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