6302 住友重機械工業(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
2024-05-174,2744,3344,2664,303304,8004,303
2024-05-164,3454,3464,2644,308300,5004,308
2024-05-154,3934,4114,3414,364302,4004,364
2024-05-144,3914,3914,2784,349474,0004,349
2024-05-134,3914,4144,3254,409351,4004,409
2024-05-104,4314,5204,4104,432469,8004,432
2024-05-094,3564,4174,3244,381398,9004,381
2024-05-084,3984,4204,3134,313647,2004,313
2024-05-074,3934,4124,3484,398592,9004,398
2024-05-024,3634,3854,3014,332778,2004,332
2024-05-014,3894,4474,3444,392731,5004,392
2024-04-304,4204,5124,3654,4111,989,5004,411
2024-04-264,4654,5494,4334,532419,1004,532
2024-04-254,6254,6314,4934,493448,1004,493
2024-04-244,6204,6564,6044,655418,0004,655
2024-04-234,6024,6204,5464,575374,1004,575
2024-04-224,5754,5944,5104,556315,7004,556
2024-04-194,5514,5684,4654,510501,9004,510
2024-04-184,5534,6144,5084,587367,8004,587
2024-04-174,6694,6694,5654,578469,1004,578
2024-04-164,6804,7134,5654,612513,5004,612
2024-04-154,7004,7814,6754,743417,0004,743
2024-04-124,7304,7714,7174,745391,0004,745
2024-04-114,6184,7404,6094,720393,9004,720
2024-04-104,6604,6834,6044,650422,5004,650
2024-04-094,7344,7554,7114,747242,1004,747
2024-04-084,7214,7544,6964,737272,9004,737
2024-04-054,6634,7024,6324,687298,6004,687
2024-04-044,7204,7464,6864,721412,5004,721
2024-04-034,6454,6984,6124,657361,8004,657
2024-04-024,6384,6854,5944,648367,4004,648
2024-04-014,7404,7624,5794,606326,1004,606
2024-03-294,7744,7944,7074,721432,9004,721
2024-03-284,7634,8104,7284,745419,5004,745
2024-03-274,8154,8404,7734,801433,2004,801
2024-03-264,7254,7984,7164,780415,6004,780
2024-03-254,7514,7714,7194,743341,5004,743
2024-03-224,7504,8024,7264,767595,7004,767
2024-03-214,6904,7304,6724,699573,0004,699
2024-03-194,5554,6584,5284,645544,3004,645
2024-03-184,5394,5984,4774,580671,1004,580
2024-03-154,4504,5144,4404,469770,5004,469
2024-03-144,4584,4874,3954,487479,8004,487
2024-03-134,5434,5534,4224,458534,2004,458
2024-03-124,5184,5334,4574,502552,3004,502
2024-03-114,6054,6374,5114,583500,7004,583
2024-03-084,7154,7424,6654,675534,7004,675
2024-03-074,6984,7904,6554,687696,7004,687
2024-03-064,5084,6534,5074,643535,8004,643
2024-03-054,4604,5694,4484,548537,3004,548
2024-03-044,4904,5004,4514,481588,7004,481
2024-03-014,4594,5204,4264,501542,2004,501
2024-02-294,5054,5054,4004,457974,8004,457
2024-02-284,5704,5904,4824,515429,6004,515
2024-02-274,5384,5714,5114,564496,2004,564
2024-02-264,5794,6124,4984,538540,5004,538
2024-02-224,5404,5794,4784,566620,6004,566
2024-02-214,5424,5834,4674,530456,3004,530
2024-02-204,4604,6174,4394,553661,6004,553
2024-02-194,4264,5034,3984,489557,1004,489
2024-02-164,3624,5034,2574,4511,173,4004,451
2024-02-154,2004,4584,1854,4291,794,3004,429
2024-02-143,9964,0053,9243,940536,4003,940
2024-02-133,9674,0263,9403,997545,4003,997
2024-02-093,9593,9773,9003,940383,2003,940
2024-02-083,9403,9703,8903,956307,8003,956
2024-02-073,8853,9723,8733,933391,8003,933
2024-02-063,9003,9413,8753,912318,0003,912
2024-02-053,8863,9233,8543,907350,8003,907
2024-02-023,8433,8513,7943,816369,9003,816
2024-02-013,8303,8463,7933,811356,0003,811
2024-01-313,7803,8673,7803,861341,4003,861
2024-01-303,7903,8103,7783,783394,6003,783
2024-01-293,7433,7693,7283,761308,6003,761
2024-01-263,7613,7723,7113,720372,5003,720
2024-01-253,7063,7983,7063,793511,2003,793
2024-01-243,7243,7303,6783,714262,2003,714
2024-01-233,7803,8243,7233,758416,3003,758
2024-01-223,6833,7703,6673,768542,9003,768
2024-01-193,6393,6643,6233,651380,4003,651
2024-01-183,5913,6283,5863,592239,4003,592
2024-01-173,6013,6843,6003,601368,6003,601
2024-01-163,6083,6243,5643,600304,3003,600
2024-01-153,6003,6573,6003,633343,0003,633
2024-01-123,6993,6993,5833,621506,0003,621
2024-01-113,6323,6703,6253,635506,5003,635
2024-01-103,5593,6153,5473,594375,3003,594
2024-01-093,5713,5993,5363,562517,2003,562
2024-01-053,5983,6103,5753,586410,8003,586
2024-01-043,5243,5863,4953,571380,8003,571

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株