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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-212,9003,0222,8872,959.56,411,2002,959.50
2024-11-202,8612,9152,8602,894.53,183,3002,894.50
2024-11-192,815.52,883.52,814.52,8593,844,1002,859
2024-11-182,830.52,873.52,814.52,830.52,546,6002,830.50
2024-11-152,9252,9392,844.52,854.55,037,3002,854.50
2024-11-142,8002,8972,8002,8877,527,5002,887
2024-11-132,7182,7702,6932,7053,304,4002,705
2024-11-122,7212,7862,7082,729.53,520,8002,729.50
2024-11-112,6702,738.52,624.52,703.54,268,9002,703.50
2024-11-082,649.52,6782,594.52,606.53,143,7002,606.50
2024-11-072,6852,6862,551.52,5774,707,3002,577
2024-11-062,6002,668.52,562.52,667.54,796,3002,667.50
2024-11-052,5552,623.52,4822,569.59,606,3002,569.50
2024-11-012,3222,348.52,3192,3322,948,4002,332
2024-10-312,3752,3992,3652,382.52,447,6002,382.50
2024-10-302,323.52,406.52,322.52,372.59,936,9002,372.50
2024-10-292,3252,3322,3032,3291,302,1002,329
2024-10-282,269.52,3262,2622,3111,358,6002,311
2024-10-252,296.52,3042,268.52,2891,307,0002,289
2024-10-242,262.52,314.52,2482,296.51,656,5002,296.50
2024-10-232,308.52,341.52,298.52,299.51,665,1002,299.50
2024-10-222,3302,3402,2942,317.51,619,3002,317.50
2024-10-212,3372,346.52,3162,320.51,425,3002,320.50
2024-10-182,3412,341.52,3122,3291,479,3002,329
2024-10-172,356.52,367.52,3282,3331,624,3002,333
2024-10-162,332.52,367.52,3122,350.51,919,7002,350.50
2024-10-152,4212,422.52,370.52,3722,789,5002,372
2024-10-112,4152,4212,3742,3773,037,0002,377
2024-10-102,3952,4202,3792,415.52,833,0002,415.50
2024-10-092,4052,4132,320.52,356.53,164,8002,356.50
2024-10-082,4452,451.52,3702,384.53,033,6002,384.50
2024-10-072,4102,442.52,3862,4243,739,5002,424
2024-10-042,3252,3302,308.52,327.51,990,9002,327.50
2024-10-032,3522,357.52,311.52,318.53,202,7002,318.50
2024-10-022,280.52,3002,273.52,283.52,403,2002,283.50
2024-10-012,3232,329.52,296.52,3052,500,2002,305
2024-09-302,302.52,3452,281.52,295.53,892,0002,295.50
2024-09-272,4202,4492,3822,446.52,861,9002,446.50
2024-09-262,3702,4232,3652,415.53,586,9002,415.50
2024-09-252,3762,3812,3482,3522,152,9002,352
2024-09-242,3702,3882,3572,3742,699,6002,374
2024-09-202,367.52,3772,335.52,345.55,063,3002,345.50
2024-09-192,343.52,3542,3282,334.52,140,8002,334.50
2024-09-182,2772,2922,245.52,2791,700,8002,279
2024-09-172,275.52,2932,223.52,2562,544,0002,256
2024-09-132,271.52,271.52,245.52,263.52,856,3002,263.50
2024-09-122,293.52,332.52,275.52,293.52,525,4002,293.50
2024-09-112,270.52,286.52,210.52,2332,627,4002,233
2024-09-102,295.52,3322,287.52,2893,047,7002,289
2024-09-092,2102,3082,1922,3062,079,7002,306
2024-09-062,3272,3362,2772,2982,052,7002,298
2024-09-052,2902,3722,278.52,3382,043,4002,338
2024-09-042,3852,4082,3252,3302,842,6002,330
2024-09-032,4682,4962,4532,4662,946,4002,466
2024-09-022,4392,4692,4272,4692,663,9002,469
2024-08-302,3502,4202,343.52,408.54,272,9002,408.50
2024-08-292,3162,337.52,3032,3312,200,4002,331
2024-08-282,303.52,3282,2902,3281,902,3002,328
2024-08-272,324.52,3282,298.52,3212,684,9002,321
2024-08-262,3392,343.52,291.52,2991,713,6002,299
2024-08-232,348.52,3832,3362,3652,029,9002,365
2024-08-222,341.52,357.52,308.52,323.53,483,4002,323.50
2024-08-212,3902,4222,3672,377.53,121,0002,377.50
2024-08-202,3802,406.52,3482,394.52,252,5002,394.50
2024-08-192,3822,3842,3232,3372,731,4002,337
2024-08-162,443.52,449.52,3812,393.55,330,2002,393.50
2024-08-152,3002,392.52,3002,3835,180,8002,383
2024-08-142,244.52,2802,2252,2783,627,3002,278
2024-08-132,1532,235.52,1502,222.54,797,6002,222.50
2024-08-092,1282,154.52,089.52,1314,624,1002,131
2024-08-082,070.52,121.52,0522,0782,802,0002,078
2024-08-072,021.52,1742,008.52,120.55,332,5002,120.50
2024-08-062,022.52,114.52,0092,0974,503,2002,097
2024-08-052,0512,054.51,802.51,855.55,767,3001,855.50
2024-08-022,2652,2772,1752,2059,365,8002,205
2024-08-012,2252,260.52,176.52,219.55,120,5002,219.50
2024-07-312,250.52,321.52,2452,3102,865,1002,310
2024-07-302,275.52,287.52,2582,2832,447,4002,283
2024-07-292,2772,3152,241.52,297.52,803,1002,297.50
2024-07-262,2402,267.52,2232,2273,056,7002,227
2024-07-252,3002,300.52,2502,252.52,995,4002,252.50
2024-07-242,3622,3732,3242,3241,470,1002,324
2024-07-232,390.52,4002,3622,377.51,529,7002,377.50
2024-07-222,399.52,405.52,352.52,359.52,977,9002,359.50
2024-07-192,4062,4272,386.52,410.52,302,3002,410.50
2024-07-182,4412,448.52,4002,4003,020,8002,400
2024-07-172,4982,534.52,4912,5133,167,0002,513
2024-07-162,4592,506.52,4412,478.53,166,4002,478.50
2024-07-122,4742,5042,4482,4483,084,3002,448
2024-07-112,5402,5602,513.52,5243,478,3002,524
2024-07-102,4532,5102,4482,5014,312,1002,501
2024-07-092,4092,4662,4052,441.54,388,7002,441.50
2024-07-082,3902,421.52,361.52,411.53,875,2002,411.50
2024-07-052,453.52,4602,3912,3983,475,4002,398
2024-07-042,4502,4822,4252,4652,787,6002,465
2024-07-032,4722,487.52,427.52,4413,987,0002,441
2024-07-022,491.52,4922,448.52,4654,255,5002,465
2024-07-012,5212,5252,448.52,460.53,702,9002,460.50
2024-06-282,4902,506.52,4762,502.52,908,4002,502.50
2024-06-272,540.52,5472,4812,4913,221,1002,491
2024-06-262,5292,5512,5022,539.53,117,0002,539.50
2024-06-252,5372,539.52,505.52,512.52,925,0002,512.50
2024-06-242,523.52,527.52,466.52,5072,762,5002,507
2024-06-212,527.52,5412,498.52,519.54,234,5002,519.50
2024-06-202,5322,5322,4832,518.52,201,3002,518.50
2024-06-192,513.52,5512,5032,539.52,940,7002,539.50
2024-06-182,5652,5722,533.52,540.53,037,6002,540.50
2024-06-172,6092,635.52,5482,5493,187,9002,549
2024-06-142,5742,649.52,570.52,636.54,550,8002,636.50
2024-06-132,7102,721.52,6122,6193,790,2002,619
2024-06-122,6612,711.52,6532,7043,192,6002,704
2024-06-112,6992,7212,6822,6944,648,9002,694
2024-06-102,650.52,6742,6182,659.54,726,3002,659.50
2024-06-072,5862,6362,5732,5785,819,2002,578
2024-06-062,511.52,5322,4982,513.52,209,8002,513.50
2024-06-052,549.52,5572,478.52,4882,909,7002,488
2024-06-042,5502,597.52,5452,5633,266,2002,563
2024-06-032,586.52,609.52,5662,5763,404,7002,576
2024-05-312,5582,5652,5192,544.55,100,0002,544.50
2024-05-302,5132,540.52,4692,5152,816,6002,515
2024-05-292,627.52,6772,5472,5595,510,1002,559
2024-05-282,487.52,6262,4842,6157,084,6002,615
2024-05-272,3822,469.52,3822,469.52,498,2002,469.50
2024-05-242,320.52,387.52,317.52,372.51,916,4002,372.50
2024-05-232,3622,3682,3132,367.51,899,0002,367.50
2024-05-222,4012,4052,365.52,3682,066,5002,368
2024-05-212,4482,4592,4142,4161,793,1002,416
2024-05-202,3792,443.52,3752,427.52,081,2002,427.50
2024-05-172,318.52,3712,318.52,3712,552,7002,371
2024-05-162,3742,379.52,3272,349.52,135,5002,349.50
2024-05-152,350.52,403.52,350.52,357.52,293,5002,357.50
2024-05-142,3832,3872,3232,349.54,235,5002,349.50
2024-05-132,3182,392.52,2902,3795,545,7002,379
2024-05-102,417.52,4422,391.52,4183,156,2002,418
2024-05-092,4072,4332,3912,4141,909,6002,414
2024-05-082,425.52,428.52,3832,3971,861,2002,397
2024-05-072,4192,438.52,4122,4342,498,2002,434
2024-05-022,406.52,423.52,392.52,402.51,980,6002,402.50
2024-05-012,4222,4322,4012,417.51,614,5002,417.50
2024-04-302,4062,4462,3902,4413,070,9002,441
2024-04-262,3602,381.52,3432,369.52,159,0002,369.50
2024-04-252,4142,419.52,3802,3801,869,2002,380
2024-04-242,388.52,4212,370.52,4213,063,9002,421
2024-04-232,4212,4342,375.52,3891,626,3002,389
2024-04-222,4102,447.52,387.52,401.51,949,8002,401.50
2024-04-192,4332,4332,3502,384.52,953,1002,384.50
2024-04-182,3772,4352,358.52,433.52,249,7002,433.50
2024-04-172,4432,4512,372.52,3882,439,4002,388
2024-04-162,4602,4992,3992,406.53,422,0002,406.50
2024-04-152,4362,474.52,4292,4672,155,4002,467
2024-04-122,444.52,461.52,4232,4613,107,5002,461
2024-04-112,3812,4452,3762,4372,363,3002,437
2024-04-102,391.52,4222,384.52,4172,334,7002,417
2024-04-092,3512,408.52,3512,408.53,327,6002,408.50
2024-04-082,3102,338.52,3072,3351,775,5002,335
2024-04-052,290.52,2972,2622,2911,812,0002,291
2024-04-042,3152,3302,291.52,3092,459,3002,309
2024-04-032,267.52,3102,2532,287.52,543,4002,287.50
2024-04-022,282.52,3062,257.52,2672,253,5002,267
2024-04-012,3552,364.52,2622,277.52,191,5002,277.50
2024-03-292,3322,3642,3232,347.53,079,2002,347.50
2024-03-282,3632,3932,318.52,3353,705,3002,335
2024-03-272,4052,4262,4052,4092,516,6002,409
2024-03-262,3792,4002,3602,3941,849,1002,394
2024-03-252,3802,3832,3572,3761,677,2002,376
2024-03-222,3882,396.52,3592,3782,809,3002,378
2024-03-212,3612,3732,3452,3583,038,4002,358
2024-03-192,3152,339.52,2902,3363,228,4002,336
2024-03-182,291.52,3302,2822,303.52,684,4002,303.50
2024-03-152,233.52,280.52,230.52,266.52,915,8002,266.50
2024-03-142,2352,244.52,2172,243.53,113,1002,243.50
2024-03-132,2402,253.52,215.52,2352,863,4002,235
2024-03-122,1872,223.52,1572,223.52,684,3002,223.50
2024-03-112,2272,2372,177.52,197.52,784,1002,197.50
2024-03-082,2472,286.52,2162,2594,004,2002,259
2024-03-072,2802,3102,2212,2373,111,5002,237
2024-03-062,2152,2712,2072,2633,111,9002,263
2024-03-052,156.52,2342,154.52,2243,595,5002,224
2024-03-042,2302,2302,1892,193.53,700,5002,193.50
2024-03-012,2042,2342,1922,2312,947,6002,231
2024-02-292,230.52,2392,197.52,220.53,572,4002,220.50
2024-02-282,2642,279.52,234.52,243.53,387,2002,243.50
2024-02-272,2032,243.52,2012,2282,819,4002,228
2024-02-262,2002,226.52,1992,2062,231,7002,206
2024-02-222,1702,199.52,166.52,193.52,384,1002,193.50
2024-02-212,144.52,162.52,1332,154.51,686,3002,154.50
2024-02-202,1502,1662,137.52,148.51,626,3002,148.50
2024-02-192,1382,1722,132.52,151.51,823,1002,151.50
2024-02-162,1202,1492,105.52,137.52,846,7002,137.50
2024-02-152,0872,101.52,0662,099.51,776,8002,099.50
2024-02-142,113.52,118.52,0622,074.52,763,9002,074.50
2024-02-132,1052,1292,0852,1222,787,2002,122
2024-02-092,058.52,0882,0422,0773,148,8002,077
2024-02-082,0822,091.52,059.52,076.53,173,3002,076.50
2024-02-072,0502,100.52,040.52,073.53,058,0002,073.50
2024-02-062,0752,099.52,0072,058.57,112,1002,058.50
2024-02-052,0002,013.51,9852,0033,222,6002,003
2024-02-021,948.51,970.51,932.51,958.51,882,6001,958.50
2024-02-011,9491,960.51,941.51,951.51,801,7001,951.50
2024-01-311,9161,9811,9141,9762,891,5001,976
2024-01-301,9501,9581,931.51,934.51,443,7001,934.50
2024-01-291,9431,964.51,939.51,955.52,326,1001,955.50
2024-01-261,9271,932.51,9051,9081,536,0001,908
2024-01-251,928.51,9381,9191,933.51,661,3001,933.50
2024-01-241,9351,940.51,9221,932.51,679,2001,932.50
2024-01-231,9631,978.51,938.51,9521,974,9001,952
2024-01-221,9391,9611,9281,9522,542,1001,952
2024-01-191,928.51,9311,903.51,911.51,599,3001,911.50
2024-01-181,8961,9211,8951,9081,498,9001,908
2024-01-171,9111,9411,9051,9101,994,9001,910
2024-01-161,9101,9111,878.51,8921,642,9001,892
2024-01-151,9021,932.51,9001,9151,380,2001,915
2024-01-121,9451,951.51,9061,9122,955,8001,912
2024-01-111,8981,9271,896.51,906.52,983,3001,906.50
2024-01-101,8451,887.51,8441,873.52,190,7001,873.50
2024-01-091,8501,8681,8341,8451,609,2001,845
2024-01-051,8441,869.51,8371,838.51,947,3001,838.50
2024-01-041,8151,846.51,7771,8442,110,4001,844

分割・併合履歴 ： なし