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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,966 | 4,027 | 3,934 | 3,978 | 318,900 | 3,978 |
| 2024-07-25 | 4,078 | 4,079 | 3,922 | 3,944 | 499,100 | 3,944 |
| 2024-07-24 | 4,180 | 4,208 | 4,115 | 4,116 | 279,500 | 4,116 |
| 2024-07-23 | 4,270 | 4,270 | 4,177 | 4,209 | 218,500 | 4,209 |
| 2024-07-22 | 4,315 | 4,318 | 4,204 | 4,218 | 236,900 | 4,218 |
| 2024-07-19 | 4,349 | 4,349 | 4,249 | 4,296 | 258,300 | 4,296 |
| 2024-07-18 | 4,430 | 4,430 | 4,330 | 4,331 | 513,500 | 4,331 |
| 2024-07-17 | 4,310 | 4,525 | 4,310 | 4,500 | 856,000 | 4,500 |
| 2024-07-16 | 4,237 | 4,277 | 4,221 | 4,262 | 252,800 | 4,262 |
| 2024-07-12 | 4,186 | 4,248 | 4,176 | 4,205 | 425,000 | 4,205 |
| 2024-07-11 | 4,200 | 4,239 | 4,188 | 4,219 | 493,800 | 4,219 |
| 2024-07-10 | 4,200 | 4,210 | 4,125 | 4,154 | 357,900 | 4,154 |
| 2024-07-09 | 4,265 | 4,285 | 4,189 | 4,226 | 472,100 | 4,226 |
| 2024-07-08 | 4,302 | 4,314 | 4,248 | 4,249 | 344,300 | 4,249 |
| 2024-07-05 | 4,369 | 4,388 | 4,305 | 4,305 | 260,600 | 4,305 |
| 2024-07-04 | 4,330 | 4,384 | 4,323 | 4,378 | 352,300 | 4,378 |
| 2024-07-03 | 4,238 | 4,317 | 4,233 | 4,317 | 357,400 | 4,317 |
| 2024-07-02 | 4,232 | 4,265 | 4,214 | 4,236 | 369,000 | 4,236 |
| 2024-07-01 | 4,224 | 4,250 | 4,205 | 4,232 | 367,900 | 4,232 |
| 2024-06-28 | 4,177 | 4,185 | 4,152 | 4,181 | 471,800 | 4,181 |
| 2024-06-27 | 4,134 | 4,179 | 4,119 | 4,141 | 372,600 | 4,141 |
| 2024-06-26 | 4,247 | 4,261 | 4,194 | 4,195 | 567,500 | 4,195 |
| 2024-06-25 | 4,238 | 4,266 | 4,196 | 4,261 | 380,400 | 4,261 |
| 2024-06-24 | 4,206 | 4,210 | 4,168 | 4,191 | 392,800 | 4,191 |
| 2024-06-21 | 4,175 | 4,206 | 4,157 | 4,157 | 476,400 | 4,157 |
| 2024-06-20 | 4,155 | 4,175 | 4,121 | 4,173 | 286,000 | 4,173 |
| 2024-06-19 | 4,155 | 4,205 | 4,151 | 4,181 | 363,200 | 4,181 |
| 2024-06-18 | 4,176 | 4,215 | 4,148 | 4,155 | 422,100 | 4,155 |
| 2024-06-17 | 4,150 | 4,158 | 4,087 | 4,109 | 359,700 | 4,109 |
| 2024-06-14 | 4,115 | 4,206 | 4,101 | 4,205 | 546,300 | 4,205 |
| 2024-06-13 | 4,178 | 4,196 | 4,097 | 4,100 | 301,400 | 4,100 |
| 2024-06-12 | 4,080 | 4,151 | 4,069 | 4,145 | 338,400 | 4,145 |
| 2024-06-11 | 4,126 | 4,176 | 4,122 | 4,123 | 308,600 | 4,123 |
| 2024-06-10 | 4,092 | 4,140 | 4,091 | 4,126 | 335,600 | 4,126 |
| 2024-06-07 | 4,065 | 4,081 | 4,045 | 4,069 | 297,500 | 4,069 |
| 2024-06-06 | 4,080 | 4,093 | 4,040 | 4,059 | 494,300 | 4,059 |
| 2024-06-05 | 4,150 | 4,152 | 4,059 | 4,074 | 644,200 | 4,074 |
| 2024-06-04 | 4,253 | 4,253 | 4,181 | 4,207 | 473,600 | 4,207 |
| 2024-06-03 | 4,291 | 4,370 | 4,282 | 4,319 | 409,000 | 4,319 |
| 2024-05-31 | 4,168 | 4,260 | 4,168 | 4,260 | 459,400 | 4,260 |
| 2024-05-30 | 4,148 | 4,180 | 4,104 | 4,165 | 366,800 | 4,165 |
| 2024-05-29 | 4,217 | 4,244 | 4,175 | 4,175 | 382,900 | 4,175 |
| 2024-05-28 | 4,214 | 4,248 | 4,207 | 4,215 | 289,300 | 4,215 |
| 2024-05-27 | 4,205 | 4,247 | 4,173 | 4,239 | 340,800 | 4,239 |
| 2024-05-24 | 4,175 | 4,224 | 4,167 | 4,205 | 370,500 | 4,205 |
| 2024-05-23 | 4,210 | 4,267 | 4,166 | 4,264 | 426,100 | 4,264 |
| 2024-05-22 | 4,267 | 4,285 | 4,222 | 4,223 | 420,200 | 4,223 |
| 2024-05-21 | 4,359 | 4,379 | 4,313 | 4,317 | 249,700 | 4,317 |
| 2024-05-20 | 4,300 | 4,391 | 4,287 | 4,357 | 298,700 | 4,357 |
| 2024-05-17 | 4,274 | 4,334 | 4,266 | 4,303 | 304,800 | 4,303 |
| 2024-05-16 | 4,345 | 4,346 | 4,264 | 4,308 | 300,500 | 4,308 |
| 2024-05-15 | 4,393 | 4,411 | 4,341 | 4,364 | 302,400 | 4,364 |
| 2024-05-14 | 4,391 | 4,391 | 4,278 | 4,349 | 474,000 | 4,349 |
| 2024-05-13 | 4,391 | 4,414 | 4,325 | 4,409 | 351,400 | 4,409 |
| 2024-05-10 | 4,431 | 4,520 | 4,410 | 4,432 | 469,800 | 4,432 |
| 2024-05-09 | 4,356 | 4,417 | 4,324 | 4,381 | 398,900 | 4,381 |
| 2024-05-08 | 4,398 | 4,420 | 4,313 | 4,313 | 647,200 | 4,313 |
| 2024-05-07 | 4,393 | 4,412 | 4,348 | 4,398 | 592,900 | 4,398 |
| 2024-05-02 | 4,363 | 4,385 | 4,301 | 4,332 | 778,200 | 4,332 |
| 2024-05-01 | 4,389 | 4,447 | 4,344 | 4,392 | 731,500 | 4,392 |
| 2024-04-30 | 4,420 | 4,512 | 4,365 | 4,411 | 1,989,500 | 4,411 |
| 2024-04-26 | 4,465 | 4,549 | 4,433 | 4,532 | 419,100 | 4,532 |
| 2024-04-25 | 4,625 | 4,631 | 4,493 | 4,493 | 448,100 | 4,493 |
| 2024-04-24 | 4,620 | 4,656 | 4,604 | 4,655 | 418,000 | 4,655 |
| 2024-04-23 | 4,602 | 4,620 | 4,546 | 4,575 | 374,100 | 4,575 |
| 2024-04-22 | 4,575 | 4,594 | 4,510 | 4,556 | 315,700 | 4,556 |
| 2024-04-19 | 4,551 | 4,568 | 4,465 | 4,510 | 501,900 | 4,510 |
| 2024-04-18 | 4,553 | 4,614 | 4,508 | 4,587 | 367,800 | 4,587 |
| 2024-04-17 | 4,669 | 4,669 | 4,565 | 4,578 | 469,100 | 4,578 |
| 2024-04-16 | 4,680 | 4,713 | 4,565 | 4,612 | 513,500 | 4,612 |
| 2024-04-15 | 4,700 | 4,781 | 4,675 | 4,743 | 417,000 | 4,743 |
| 2024-04-12 | 4,730 | 4,771 | 4,717 | 4,745 | 391,000 | 4,745 |
| 2024-04-11 | 4,618 | 4,740 | 4,609 | 4,720 | 393,900 | 4,720 |
| 2024-04-10 | 4,660 | 4,683 | 4,604 | 4,650 | 422,500 | 4,650 |
| 2024-04-09 | 4,734 | 4,755 | 4,711 | 4,747 | 242,100 | 4,747 |
| 2024-04-08 | 4,721 | 4,754 | 4,696 | 4,737 | 272,900 | 4,737 |
| 2024-04-05 | 4,663 | 4,702 | 4,632 | 4,687 | 298,600 | 4,687 |
| 2024-04-04 | 4,720 | 4,746 | 4,686 | 4,721 | 412,500 | 4,721 |
| 2024-04-03 | 4,645 | 4,698 | 4,612 | 4,657 | 361,800 | 4,657 |
| 2024-04-02 | 4,638 | 4,685 | 4,594 | 4,648 | 367,400 | 4,648 |
| 2024-04-01 | 4,740 | 4,762 | 4,579 | 4,606 | 326,100 | 4,606 |
| 2024-03-29 | 4,774 | 4,794 | 4,707 | 4,721 | 432,900 | 4,721 |
| 2024-03-28 | 4,763 | 4,810 | 4,728 | 4,745 | 419,500 | 4,745 |
| 2024-03-27 | 4,815 | 4,840 | 4,773 | 4,801 | 433,200 | 4,801 |
| 2024-03-26 | 4,725 | 4,798 | 4,716 | 4,780 | 415,600 | 4,780 |
| 2024-03-25 | 4,751 | 4,771 | 4,719 | 4,743 | 341,500 | 4,743 |
| 2024-03-22 | 4,750 | 4,802 | 4,726 | 4,767 | 595,700 | 4,767 |
| 2024-03-21 | 4,690 | 4,730 | 4,672 | 4,699 | 573,000 | 4,699 |
| 2024-03-19 | 4,555 | 4,658 | 4,528 | 4,645 | 544,300 | 4,645 |
| 2024-03-18 | 4,539 | 4,598 | 4,477 | 4,580 | 671,100 | 4,580 |
| 2024-03-15 | 4,450 | 4,514 | 4,440 | 4,469 | 770,500 | 4,469 |
| 2024-03-14 | 4,458 | 4,487 | 4,395 | 4,487 | 479,800 | 4,487 |
| 2024-03-13 | 4,543 | 4,553 | 4,422 | 4,458 | 534,200 | 4,458 |
| 2024-03-12 | 4,518 | 4,533 | 4,457 | 4,502 | 552,300 | 4,502 |
| 2024-03-11 | 4,605 | 4,637 | 4,511 | 4,583 | 500,700 | 4,583 |
| 2024-03-08 | 4,715 | 4,742 | 4,665 | 4,675 | 534,700 | 4,675 |
| 2024-03-07 | 4,698 | 4,790 | 4,655 | 4,687 | 696,700 | 4,687 |
| 2024-03-06 | 4,508 | 4,653 | 4,507 | 4,643 | 535,800 | 4,643 |
| 2024-03-05 | 4,460 | 4,569 | 4,448 | 4,548 | 537,300 | 4,548 |
| 2024-03-04 | 4,490 | 4,500 | 4,451 | 4,481 | 588,700 | 4,481 |
| 2024-03-01 | 4,459 | 4,520 | 4,426 | 4,501 | 542,200 | 4,501 |
| 2024-02-29 | 4,505 | 4,505 | 4,400 | 4,457 | 974,800 | 4,457 |
| 2024-02-28 | 4,570 | 4,590 | 4,482 | 4,515 | 429,600 | 4,515 |
| 2024-02-27 | 4,538 | 4,571 | 4,511 | 4,564 | 496,200 | 4,564 |
| 2024-02-26 | 4,579 | 4,612 | 4,498 | 4,538 | 540,500 | 4,538 |
| 2024-02-22 | 4,540 | 4,579 | 4,478 | 4,566 | 620,600 | 4,566 |
| 2024-02-21 | 4,542 | 4,583 | 4,467 | 4,530 | 456,300 | 4,530 |
| 2024-02-20 | 4,460 | 4,617 | 4,439 | 4,553 | 661,600 | 4,553 |
| 2024-02-19 | 4,426 | 4,503 | 4,398 | 4,489 | 557,100 | 4,489 |
| 2024-02-16 | 4,362 | 4,503 | 4,257 | 4,451 | 1,173,400 | 4,451 |
| 2024-02-15 | 4,200 | 4,458 | 4,185 | 4,429 | 1,794,300 | 4,429 |
| 2024-02-14 | 3,996 | 4,005 | 3,924 | 3,940 | 536,400 | 3,940 |
| 2024-02-13 | 3,967 | 4,026 | 3,940 | 3,997 | 545,400 | 3,997 |
| 2024-02-09 | 3,959 | 3,977 | 3,900 | 3,940 | 383,200 | 3,940 |
| 2024-02-08 | 3,940 | 3,970 | 3,890 | 3,956 | 307,800 | 3,956 |
| 2024-02-07 | 3,885 | 3,972 | 3,873 | 3,933 | 391,800 | 3,933 |
| 2024-02-06 | 3,900 | 3,941 | 3,875 | 3,912 | 318,000 | 3,912 |
| 2024-02-05 | 3,886 | 3,923 | 3,854 | 3,907 | 350,800 | 3,907 |
| 2024-02-02 | 3,843 | 3,851 | 3,794 | 3,816 | 369,900 | 3,816 |
| 2024-02-01 | 3,830 | 3,846 | 3,793 | 3,811 | 356,000 | 3,811 |
| 2024-01-31 | 3,780 | 3,867 | 3,780 | 3,861 | 341,400 | 3,861 |
| 2024-01-30 | 3,790 | 3,810 | 3,778 | 3,783 | 394,600 | 3,783 |
| 2024-01-29 | 3,743 | 3,769 | 3,728 | 3,761 | 308,600 | 3,761 |
| 2024-01-26 | 3,761 | 3,772 | 3,711 | 3,720 | 372,500 | 3,720 |
| 2024-01-25 | 3,706 | 3,798 | 3,706 | 3,793 | 511,200 | 3,793 |
| 2024-01-24 | 3,724 | 3,730 | 3,678 | 3,714 | 262,200 | 3,714 |
| 2024-01-23 | 3,780 | 3,824 | 3,723 | 3,758 | 416,300 | 3,758 |
| 2024-01-22 | 3,683 | 3,770 | 3,667 | 3,768 | 542,900 | 3,768 |
| 2024-01-19 | 3,639 | 3,664 | 3,623 | 3,651 | 380,400 | 3,651 |
| 2024-01-18 | 3,591 | 3,628 | 3,586 | 3,592 | 239,400 | 3,592 |
| 2024-01-17 | 3,601 | 3,684 | 3,600 | 3,601 | 368,600 | 3,601 |
| 2024-01-16 | 3,608 | 3,624 | 3,564 | 3,600 | 304,300 | 3,600 |
| 2024-01-15 | 3,600 | 3,657 | 3,600 | 3,633 | 343,000 | 3,633 |
| 2024-01-12 | 3,699 | 3,699 | 3,583 | 3,621 | 506,000 | 3,621 |
| 2024-01-11 | 3,632 | 3,670 | 3,625 | 3,635 | 506,500 | 3,635 |
| 2024-01-10 | 3,559 | 3,615 | 3,547 | 3,594 | 375,300 | 3,594 |
| 2024-01-09 | 3,571 | 3,599 | 3,536 | 3,562 | 517,200 | 3,562 |
| 2024-01-05 | 3,598 | 3,610 | 3,575 | 3,586 | 410,800 | 3,586 |
| 2024-01-04 | 3,524 | 3,586 | 3,495 | 3,571 | 380,800 | 3,571 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
