6302 住友重機械工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,885 | 2,907.5 | 2,775 | 2,848 | 1,024,500 | 2,848 |
| 2025-04-03 | 2,945 | 2,981 | 2,930.5 | 2,950.5 | 621,700 | 2,950.50 |
| 2025-04-02 | 3,056 | 3,070 | 3,019 | 3,065 | 380,700 | 3,065 |
| 2025-04-01 | 3,087 | 3,094 | 3,053 | 3,053 | 515,500 | 3,053 |
| 2025-03-31 | 3,085 | 3,086 | 3,028 | 3,050 | 610,400 | 3,050 |
| 2025-03-28 | 3,223 | 3,235 | 3,132 | 3,141 | 563,100 | 3,141 |
| 2025-03-27 | 3,266 | 3,279 | 3,233 | 3,260 | 377,100 | 3,260 |
| 2025-03-26 | 3,273 | 3,311 | 3,256 | 3,289 | 432,900 | 3,289 |
| 2025-03-25 | 3,261 | 3,284 | 3,247 | 3,270 | 239,300 | 3,270 |
| 2025-03-24 | 3,264 | 3,279 | 3,230 | 3,259 | 320,200 | 3,259 |
| 2025-03-21 | 3,265 | 3,326 | 3,259 | 3,265 | 619,600 | 3,265 |
| 2025-03-19 | 3,289 | 3,342 | 3,289 | 3,290 | 390,200 | 3,290 |
| 2025-03-18 | 3,300 | 3,304 | 3,261 | 3,279 | 460,700 | 3,279 |
| 2025-03-17 | 3,228 | 3,269 | 3,228 | 3,257 | 351,900 | 3,257 |
| 2025-03-14 | 3,126 | 3,198 | 3,126 | 3,198 | 679,300 | 3,198 |
| 2025-03-13 | 3,172 | 3,213 | 3,151 | 3,171 | 450,800 | 3,171 |
| 2025-03-12 | 3,200 | 3,232 | 3,164 | 3,170 | 665,000 | 3,170 |
| 2025-03-11 | 3,230 | 3,276 | 3,185 | 3,265 | 661,400 | 3,265 |
| 2025-03-10 | 3,230 | 3,230 | 3,181 | 3,217 | 346,300 | 3,217 |
| 2025-03-07 | 3,175 | 3,225 | 3,171 | 3,201 | 466,800 | 3,201 |
| 2025-03-06 | 3,088 | 3,233 | 3,087 | 3,210 | 636,000 | 3,210 |
| 2025-03-05 | 3,025 | 3,069 | 3,010 | 3,060 | 391,600 | 3,060 |
| 2025-03-04 | 3,020 | 3,026 | 2,976 | 3,009 | 308,300 | 3,009 |
| 2025-03-03 | 3,025 | 3,045 | 3,007 | 3,025 | 351,900 | 3,025 |
| 2025-02-28 | 3,030 | 3,043 | 3,000 | 3,035 | 650,100 | 3,035 |
| 2025-02-27 | 3,006 | 3,064 | 2,998 | 3,064 | 413,200 | 3,064 |
| 2025-02-26 | 3,016 | 3,018 | 2,972.5 | 2,995 | 294,800 | 2,995 |
| 2025-02-25 | 2,950 | 3,015 | 2,950 | 3,004 | 414,100 | 3,004 |
| 2025-02-21 | 2,967 | 2,997 | 2,959.5 | 2,989.5 | 422,100 | 2,989.50 |
| 2025-02-20 | 2,951 | 2,981 | 2,936 | 2,962 | 407,000 | 2,962 |
| 2025-02-19 | 2,959.5 | 3,027 | 2,953.5 | 2,987.5 | 593,000 | 2,987.50 |
| 2025-02-18 | 2,954.5 | 2,974 | 2,928 | 2,950.5 | 586,000 | 2,950.50 |
| 2025-02-17 | 2,998 | 2,998.5 | 2,918.5 | 2,924 | 790,500 | 2,924 |
| 2025-02-14 | 3,150 | 3,164 | 2,941 | 2,948 | 1,359,500 | 2,948 |
| 2025-02-13 | 3,123 | 3,132 | 3,107 | 3,131 | 532,700 | 3,131 |
| 2025-02-12 | 3,090 | 3,117 | 3,047 | 3,082 | 592,500 | 3,082 |
| 2025-02-10 | 3,090 | 3,126 | 3,081 | 3,108 | 261,200 | 3,108 |
| 2025-02-07 | 3,097 | 3,104 | 3,070 | 3,095 | 222,400 | 3,095 |
| 2025-02-06 | 3,080 | 3,104 | 3,076 | 3,091 | 368,700 | 3,091 |
| 2025-02-05 | 3,080 | 3,091 | 3,065 | 3,080 | 478,100 | 3,080 |
| 2025-02-04 | 3,071 | 3,093 | 3,045 | 3,045 | 310,200 | 3,045 |
| 2025-02-03 | 3,141 | 3,157 | 3,012 | 3,020 | 906,600 | 3,020 |
| 2025-01-31 | 3,198 | 3,223 | 3,187 | 3,208 | 411,100 | 3,208 |
| 2025-01-30 | 3,190 | 3,218 | 3,122 | 3,218 | 481,300 | 3,218 |
| 2025-01-29 | 3,208 | 3,219 | 3,170 | 3,177 | 408,300 | 3,177 |
| 2025-01-28 | 3,180 | 3,239 | 3,165 | 3,222 | 538,600 | 3,222 |
| 2025-01-27 | 3,208 | 3,216 | 3,187 | 3,195 | 302,700 | 3,195 |
| 2025-01-24 | 3,205 | 3,218 | 3,169 | 3,175 | 279,800 | 3,175 |
| 2025-01-23 | 3,170 | 3,199 | 3,156 | 3,187 | 378,600 | 3,187 |
| 2025-01-22 | 3,141 | 3,205 | 3,135 | 3,186 | 472,300 | 3,186 |
| 2025-01-21 | 3,160 | 3,171 | 3,126 | 3,132 | 480,300 | 3,132 |
| 2025-01-20 | 3,113 | 3,153 | 3,108 | 3,140 | 385,700 | 3,140 |
| 2025-01-17 | 3,033 | 3,104 | 3,030 | 3,088 | 432,300 | 3,088 |
| 2025-01-16 | 3,062 | 3,110 | 3,060 | 3,069 | 323,000 | 3,069 |
| 2025-01-15 | 3,075 | 3,099 | 3,064 | 3,075 | 432,400 | 3,075 |
| 2025-01-14 | 3,077 | 3,106 | 3,047 | 3,082 | 589,000 | 3,082 |
| 2025-01-10 | 3,110 | 3,134 | 3,070 | 3,070 | 465,600 | 3,070 |
| 2025-01-09 | 3,136 | 3,140 | 3,096 | 3,112 | 443,300 | 3,112 |
| 2025-01-08 | 3,173 | 3,191 | 3,149 | 3,155 | 357,300 | 3,155 |
| 2025-01-07 | 3,188 | 3,189 | 3,148 | 3,173 | 461,800 | 3,173 |
| 2025-01-06 | 3,219 | 3,227 | 3,140 | 3,166 | 533,700 | 3,166 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株