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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,433 | 2,433 | 2,350 | 2,384.5 | 2,953,100 | 2,384.50 |
| 2024-04-18 | 2,377 | 2,435 | 2,358.5 | 2,433.5 | 2,249,700 | 2,433.50 |
| 2024-04-17 | 2,443 | 2,451 | 2,372.5 | 2,388 | 2,439,400 | 2,388 |
| 2024-04-16 | 2,460 | 2,499 | 2,399 | 2,406.5 | 3,422,000 | 2,406.50 |
| 2024-04-15 | 2,436 | 2,474.5 | 2,429 | 2,467 | 2,155,400 | 2,467 |
| 2024-04-12 | 2,444.5 | 2,461.5 | 2,423 | 2,461 | 3,107,500 | 2,461 |
| 2024-04-11 | 2,381 | 2,445 | 2,376 | 2,437 | 2,363,300 | 2,437 |
| 2024-04-10 | 2,391.5 | 2,422 | 2,384.5 | 2,417 | 2,334,700 | 2,417 |
| 2024-04-09 | 2,351 | 2,408.5 | 2,351 | 2,408.5 | 3,327,600 | 2,408.50 |
| 2024-04-08 | 2,310 | 2,338.5 | 2,307 | 2,335 | 1,775,500 | 2,335 |
| 2024-04-05 | 2,290.5 | 2,297 | 2,262 | 2,291 | 1,812,000 | 2,291 |
| 2024-04-04 | 2,315 | 2,330 | 2,291.5 | 2,309 | 2,459,300 | 2,309 |
| 2024-04-03 | 2,267.5 | 2,310 | 2,253 | 2,287.5 | 2,543,400 | 2,287.50 |
| 2024-04-02 | 2,282.5 | 2,306 | 2,257.5 | 2,267 | 2,253,500 | 2,267 |
| 2024-04-01 | 2,355 | 2,364.5 | 2,262 | 2,277.5 | 2,191,500 | 2,277.50 |
| 2024-03-29 | 2,332 | 2,364 | 2,323 | 2,347.5 | 3,079,200 | 2,347.50 |
| 2024-03-28 | 2,363 | 2,393 | 2,318.5 | 2,335 | 3,705,300 | 2,335 |
| 2024-03-27 | 2,405 | 2,426 | 2,405 | 2,409 | 2,516,600 | 2,409 |
| 2024-03-26 | 2,379 | 2,400 | 2,360 | 2,394 | 1,849,100 | 2,394 |
| 2024-03-25 | 2,380 | 2,383 | 2,357 | 2,376 | 1,677,200 | 2,376 |
| 2024-03-22 | 2,388 | 2,396.5 | 2,359 | 2,378 | 2,809,300 | 2,378 |
| 2024-03-21 | 2,361 | 2,373 | 2,345 | 2,358 | 3,038,400 | 2,358 |
| 2024-03-19 | 2,315 | 2,339.5 | 2,290 | 2,336 | 3,228,400 | 2,336 |
| 2024-03-18 | 2,291.5 | 2,330 | 2,282 | 2,303.5 | 2,684,400 | 2,303.50 |
| 2024-03-15 | 2,233.5 | 2,280.5 | 2,230.5 | 2,266.5 | 2,915,800 | 2,266.50 |
| 2024-03-14 | 2,235 | 2,244.5 | 2,217 | 2,243.5 | 3,113,100 | 2,243.50 |
| 2024-03-13 | 2,240 | 2,253.5 | 2,215.5 | 2,235 | 2,863,400 | 2,235 |
| 2024-03-12 | 2,187 | 2,223.5 | 2,157 | 2,223.5 | 2,684,300 | 2,223.50 |
| 2024-03-11 | 2,227 | 2,237 | 2,177.5 | 2,197.5 | 2,784,100 | 2,197.50 |
| 2024-03-08 | 2,247 | 2,286.5 | 2,216 | 2,259 | 4,004,200 | 2,259 |
| 2024-03-07 | 2,280 | 2,310 | 2,221 | 2,237 | 3,111,500 | 2,237 |
| 2024-03-06 | 2,215 | 2,271 | 2,207 | 2,263 | 3,111,900 | 2,263 |
| 2024-03-05 | 2,156.5 | 2,234 | 2,154.5 | 2,224 | 3,595,500 | 2,224 |
| 2024-03-04 | 2,230 | 2,230 | 2,189 | 2,193.5 | 3,700,500 | 2,193.50 |
| 2024-03-01 | 2,204 | 2,234 | 2,192 | 2,231 | 2,947,600 | 2,231 |
| 2024-02-29 | 2,230.5 | 2,239 | 2,197.5 | 2,220.5 | 3,572,400 | 2,220.50 |
| 2024-02-28 | 2,264 | 2,279.5 | 2,234.5 | 2,243.5 | 3,387,200 | 2,243.50 |
| 2024-02-27 | 2,203 | 2,243.5 | 2,201 | 2,228 | 2,819,400 | 2,228 |
| 2024-02-26 | 2,200 | 2,226.5 | 2,199 | 2,206 | 2,231,700 | 2,206 |
| 2024-02-22 | 2,170 | 2,199.5 | 2,166.5 | 2,193.5 | 2,384,100 | 2,193.50 |
| 2024-02-21 | 2,144.5 | 2,162.5 | 2,133 | 2,154.5 | 1,686,300 | 2,154.50 |
| 2024-02-20 | 2,150 | 2,166 | 2,137.5 | 2,148.5 | 1,626,300 | 2,148.50 |
| 2024-02-19 | 2,138 | 2,172 | 2,132.5 | 2,151.5 | 1,823,100 | 2,151.50 |
| 2024-02-16 | 2,120 | 2,149 | 2,105.5 | 2,137.5 | 2,846,700 | 2,137.50 |
| 2024-02-15 | 2,087 | 2,101.5 | 2,066 | 2,099.5 | 1,776,800 | 2,099.50 |
| 2024-02-14 | 2,113.5 | 2,118.5 | 2,062 | 2,074.5 | 2,763,900 | 2,074.50 |
| 2024-02-13 | 2,105 | 2,129 | 2,085 | 2,122 | 2,787,200 | 2,122 |
| 2024-02-09 | 2,058.5 | 2,088 | 2,042 | 2,077 | 3,148,800 | 2,077 |
| 2024-02-08 | 2,082 | 2,091.5 | 2,059.5 | 2,076.5 | 3,173,300 | 2,076.50 |
| 2024-02-07 | 2,050 | 2,100.5 | 2,040.5 | 2,073.5 | 3,058,000 | 2,073.50 |
| 2024-02-06 | 2,075 | 2,099.5 | 2,007 | 2,058.5 | 7,112,100 | 2,058.50 |
| 2024-02-05 | 2,000 | 2,013.5 | 1,985 | 2,003 | 3,222,600 | 2,003 |
| 2024-02-02 | 1,948.5 | 1,970.5 | 1,932.5 | 1,958.5 | 1,882,600 | 1,958.50 |
| 2024-02-01 | 1,949 | 1,960.5 | 1,941.5 | 1,951.5 | 1,801,700 | 1,951.50 |
| 2024-01-31 | 1,916 | 1,981 | 1,914 | 1,976 | 2,891,500 | 1,976 |
| 2024-01-30 | 1,950 | 1,958 | 1,931.5 | 1,934.5 | 1,443,700 | 1,934.50 |
| 2024-01-29 | 1,943 | 1,964.5 | 1,939.5 | 1,955.5 | 2,326,100 | 1,955.50 |
| 2024-01-26 | 1,927 | 1,932.5 | 1,905 | 1,908 | 1,536,000 | 1,908 |
| 2024-01-25 | 1,928.5 | 1,938 | 1,919 | 1,933.5 | 1,661,300 | 1,933.50 |
| 2024-01-24 | 1,935 | 1,940.5 | 1,922 | 1,932.5 | 1,679,200 | 1,932.50 |
| 2024-01-23 | 1,963 | 1,978.5 | 1,938.5 | 1,952 | 1,974,900 | 1,952 |
| 2024-01-22 | 1,939 | 1,961 | 1,928 | 1,952 | 2,542,100 | 1,952 |
| 2024-01-19 | 1,928.5 | 1,931 | 1,903.5 | 1,911.5 | 1,599,300 | 1,911.50 |
| 2024-01-18 | 1,896 | 1,921 | 1,895 | 1,908 | 1,498,900 | 1,908 |
| 2024-01-17 | 1,911 | 1,941 | 1,905 | 1,910 | 1,994,900 | 1,910 |
| 2024-01-16 | 1,910 | 1,911 | 1,878.5 | 1,892 | 1,642,900 | 1,892 |
| 2024-01-15 | 1,902 | 1,932.5 | 1,900 | 1,915 | 1,380,200 | 1,915 |
| 2024-01-12 | 1,945 | 1,951.5 | 1,906 | 1,912 | 2,955,800 | 1,912 |
| 2024-01-11 | 1,898 | 1,927 | 1,896.5 | 1,906.5 | 2,983,300 | 1,906.50 |
| 2024-01-10 | 1,845 | 1,887.5 | 1,844 | 1,873.5 | 2,190,700 | 1,873.50 |
| 2024-01-09 | 1,850 | 1,868 | 1,834 | 1,845 | 1,609,200 | 1,845 |
| 2024-01-05 | 1,844 | 1,869.5 | 1,837 | 1,838.5 | 1,947,300 | 1,838.50 |
| 2024-01-04 | 1,815 | 1,846.5 | 1,777 | 1,844 | 2,110,400 | 1,844 |
分割・併合履歴 ： なし
