1. HOME >
  2. 株価時系列 >
  3. 5802

5802 住友電気工業(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
2025-04-042,1762,194.52,0452,087.56,732,5002,087.50
2025-04-032,2582,3092,2352,268.54,965,2002,268.50
2025-04-022,4252,4352,3892,412.52,873,3002,412.50
2025-04-012,4662,4692,396.52,4054,772,6002,405
2025-03-312,4802,5092,4562,4663,705,6002,466
2025-03-282,6402,652.52,588.52,6193,570,8002,619
2025-03-272,6652,7652,6622,698.54,788,2002,698.50
2025-03-262,781.52,7832,754.52,7653,495,0002,765
2025-03-252,891.52,937.52,7722,7844,898,7002,784
2025-03-242,8302,833.52,771.52,791.52,252,9002,791.50
2025-03-212,7432,8282,7382,781.55,036,8002,781.50
2025-03-192,6902,776.52,6902,715.53,301,9002,715.50
2025-03-182,6602,6952,6512,6792,185,8002,679
2025-03-172,7002,7092,639.52,642.52,583,7002,642.50
2025-03-142,614.52,666.52,6092,6553,233,7002,655
2025-03-132,6392,6722,6142,6142,352,2002,614
2025-03-122,5352,6682,5352,6415,337,1002,641
2025-03-112,512.52,528.52,4462,519.55,593,1002,519.50
2025-03-102,6802,695.52,6252,6253,237,2002,625
2025-03-072,6142,699.52,6052,677.55,728,6002,677.50
2025-03-062,6232,6682,6082,6393,404,6002,639
2025-03-052,5642,6082,5642,590.53,052,6002,590.50
2025-03-042,592.52,6002,5172,552.54,795,4002,552.50
2025-03-032,6562,669.52,623.52,640.52,144,9002,640.50
2025-02-282,6802,6892,598.52,618.55,012,2002,618.50
2025-02-272,662.52,7432,6592,722.54,979,7002,722.50
2025-02-262,6132,6322,5692,6283,508,4002,628
2025-02-252,6502,684.52,636.52,642.54,007,2002,642.50
2025-02-212,751.52,7542,7122,734.53,363,6002,734.50
2025-02-202,836.52,846.52,7632,776.52,772,1002,776.50
2025-02-192,8902,9272,832.52,834.52,480,2002,834.50
2025-02-182,8502,899.52,8432,876.52,505,9002,876.50
2025-02-172,8622,880.52,838.52,8693,053,3002,869
2025-02-142,9252,9612,8952,9073,155,3002,907
2025-02-132,9903,0052,912.52,9233,653,9002,923
2025-02-122,8932,996.52,8932,9644,949,0002,964
2025-02-102,8702,885.52,8252,8433,898,5002,843
2025-02-072,9012,9142,870.52,870.52,880,5002,870.50
2025-02-062,953.52,9762,878.52,910.54,855,0002,910.50
2025-02-053,0303,1152,9562,975.59,125,9002,975.50
2025-02-042,929.53,1452,8653,00911,878,8003,009
2025-02-032,812.52,8502,7612,7855,343,7002,785
2025-01-312,8482,9292,8392,912.54,440,6002,912.50
2025-01-302,7552,8412,737.52,827.53,552,5002,827.50
2025-01-292,7782,8182,701.52,765.56,002,5002,765.50
2025-01-282,7702,813.52,6902,6909,032,8002,690
2025-01-273,0453,0502,8472,856.55,449,1002,856.50
2025-01-243,0653,0883,0013,0184,507,4003,018
2025-01-233,0003,0752,9133,0579,050,7003,057
2025-01-222,7582,9312,7522,9086,939,2002,908
2025-01-212,7802,7842,707.52,719.52,411,8002,719.50
2025-01-202,7022,731.52,6952,7171,941,9002,717
2025-01-172,680.52,6952,6382,6912,557,1002,691
2025-01-162,742.52,742.52,7062,714.52,229,2002,714.50
2025-01-152,701.52,750.52,6792,7383,793,2002,738
2025-01-142,7292,7312,656.52,6783,284,2002,678
2025-01-102,7642,7812,736.52,741.52,073,9002,741.50
2025-01-092,8122,818.52,745.52,7701,832,3002,770
2025-01-082,7882,8312,7872,8262,353,0002,826
2025-01-072,8672,872.52,793.52,808.52,341,3002,808.50
2025-01-062,851.52,887.52,8152,8172,712,0002,817

分割・併合履歴 ： なし