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
2024-11-013,1503,3183,1213,275941,2003,275
2024-10-313,4383,4583,4043,446552,7003,446
2024-10-303,4303,4563,4223,433721,5003,433
2024-10-293,4523,4613,4203,429421,0003,429
2024-10-283,3543,4473,3323,436435,9003,436
2024-10-253,3743,3903,3533,367274,2003,367
2024-10-243,3703,4033,3393,373463,5003,373
2024-10-233,4113,4543,4033,408344,2003,408
2024-10-223,4903,4903,4183,450350,2003,450
2024-10-213,5093,5093,4703,494181,0003,494
2024-10-183,5283,5463,5033,509188,6003,509
2024-10-173,4813,5413,4803,512288,5003,512
2024-10-163,4893,5243,4543,470308,3003,470
2024-10-153,5873,6003,5283,549320,0003,549
2024-10-113,5823,5903,5403,540367,9003,540
2024-10-103,5393,5523,5053,541298,3003,541
2024-10-093,5493,5683,4803,500442,7003,500
2024-10-083,5773,6033,5283,549255,3003,549
2024-10-073,6443,6453,6013,615443,2003,615
2024-10-043,5533,5703,5113,530350,8003,530
2024-10-033,6343,6373,5463,552480,4003,552
2024-10-023,4913,5243,4723,498392,0003,498
2024-10-013,4873,5383,4693,529332,5003,529
2024-09-303,3963,4803,3943,440646,5003,440
2024-09-273,5033,5933,4923,576900,3003,576
2024-09-263,4263,4453,3863,437419,1003,437
2024-09-253,3713,4223,3423,391568,6003,391
2024-09-243,3503,3553,2963,313708,7003,313
2024-09-203,3723,3763,3173,336764,8003,336
2024-09-193,3553,3553,3143,314360,6003,314
2024-09-183,2353,2703,2153,262394,2003,262
2024-09-173,2893,2973,1573,200388,8003,200
2024-09-133,3033,3033,2503,270491,3003,270
2024-09-123,3113,3213,2653,300755,1003,300
2024-09-113,2093,2753,2013,246565,2003,246
2024-09-103,2633,2903,2383,238664,8003,238
2024-09-093,1603,2673,1563,267501,4003,267
2024-09-063,3073,3483,2543,269471,6003,269
2024-09-053,2743,3533,2443,308335,1003,308
2024-09-043,3103,3303,2913,305740,6003,305
2024-09-033,4343,4383,4033,420458,1003,420
2024-09-023,4403,4583,4033,432373,7003,432
2024-08-303,3613,3983,3473,384492,8003,384
2024-08-293,3863,3963,3303,344660,9003,344
2024-08-283,4183,4393,3793,402432,2003,402
2024-08-273,4183,5083,3823,488448,5003,488
2024-08-263,4903,5113,3953,430675,1003,430
2024-08-233,4903,5103,4203,491603,7003,491
2024-08-223,4053,4303,3913,420348,1003,420
2024-08-213,4003,4173,3763,406340,5003,406
2024-08-203,4513,4533,3883,431375,0003,431
2024-08-193,4623,4723,3743,381448,2003,381
2024-08-163,4733,4943,4233,471793,2003,471
2024-08-153,2803,3603,2593,315551,7003,315
2024-08-143,2543,2923,2163,275485,0003,275
2024-08-133,1373,2283,1353,212973,3003,212
2024-08-093,2003,2133,0243,1261,204,1003,126
2024-08-083,0603,2653,0253,1971,443,6003,197
2024-08-073,2333,5453,2193,413951,3003,413
2024-08-063,2563,4713,2343,363670,8003,363
2024-08-053,4453,4453,0053,046821,8003,046
2024-08-023,7623,7673,6433,647452,1003,647
2024-08-014,0214,0323,8273,871467,8003,871
2024-07-314,0004,1053,9874,091445,5004,091
2024-07-304,0204,0744,0104,061300,9004,061
2024-07-294,0274,0744,0054,012220,8004,012
2024-07-263,9664,0273,9343,978318,9003,978
2024-07-254,0784,0793,9223,944499,1003,944
2024-07-244,1804,2084,1154,116279,5004,116
2024-07-234,2704,2704,1774,209218,5004,209
2024-07-224,3154,3184,2044,218236,9004,218
2024-07-194,3494,3494,2494,296258,3004,296
2024-07-184,4304,4304,3304,331513,5004,331
2024-07-174,3104,5254,3104,500856,0004,500
2024-07-164,2374,2774,2214,262252,8004,262
2024-07-124,1864,2484,1764,205425,0004,205
2024-07-114,2004,2394,1884,219493,8004,219
2024-07-104,2004,2104,1254,154357,9004,154
2024-07-094,2654,2854,1894,226472,1004,226
2024-07-084,3024,3144,2484,249344,3004,249
2024-07-054,3694,3884,3054,305260,6004,305
2024-07-044,3304,3844,3234,378352,3004,378
2024-07-034,2384,3174,2334,317357,4004,317
2024-07-024,2324,2654,2144,236369,0004,236
2024-07-014,2244,2504,2054,232367,9004,232
2024-06-284,1774,1854,1524,181471,8004,181
2024-06-274,1344,1794,1194,141372,6004,141
2024-06-264,2474,2614,1944,195567,5004,195
2024-06-254,2384,2664,1964,261380,4004,261
2024-06-244,2064,2104,1684,191392,8004,191
2024-06-214,1754,2064,1574,157476,4004,157
2024-06-204,1554,1754,1214,173286,0004,173
2024-06-194,1554,2054,1514,181363,2004,181
2024-06-184,1764,2154,1484,155422,1004,155
2024-06-174,1504,1584,0874,109359,7004,109
2024-06-144,1154,2064,1014,205546,3004,205
2024-06-134,1784,1964,0974,100301,4004,100
2024-06-124,0804,1514,0694,145338,4004,145
2024-06-114,1264,1764,1224,123308,6004,123
2024-06-104,0924,1404,0914,126335,6004,126
2024-06-074,0654,0814,0454,069297,5004,069
2024-06-064,0804,0934,0404,059494,3004,059
2024-06-054,1504,1524,0594,074644,2004,074
2024-06-044,2534,2534,1814,207473,6004,207
2024-06-034,2914,3704,2824,319409,0004,319
2024-05-314,1684,2604,1684,260459,4004,260
2024-05-304,1484,1804,1044,165366,8004,165
2024-05-294,2174,2444,1754,175382,9004,175
2024-05-284,2144,2484,2074,215289,3004,215
2024-05-274,2054,2474,1734,239340,8004,239
2024-05-244,1754,2244,1674,205370,5004,205
2024-05-234,2104,2674,1664,264426,1004,264
2024-05-224,2674,2854,2224,223420,2004,223
2024-05-214,3594,3794,3134,317249,7004,317
2024-05-204,3004,3914,2874,357298,7004,357
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