住友金属鉱山

5713

プライム/非鉄金属/Sumitomo Metal Mining Co.,Ltd.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	9,760.0	10,195.0	9,752.0	9,929.0	-131.0	-1.30%	3,330,400
2026-03-12	10,400.0	10,575.0	9,990.0	10,060.0	-425.0	-4.05%	3,832,700
2026-03-11	10,600.0	10,800.0	10,410.0	10,485.0	+410.0	+4.07%	3,526,600
2026-03-10	9,866.0	10,200.0	9,800.0	10,075.0	+509.0	+5.32%	4,926,400
2026-03-09	9,525.0	9,673.0	9,038.0	9,566.0	-559.0	-5.52%	8,565,400
2026-03-06	10,300.0	10,485.0	9,896.0	10,125.0	-410.0	-3.89%	5,219,600
2026-03-05	11,335.0	11,580.0	10,470.0	10,535.0	-200.0	-1.86%	6,984,300
2026-03-04	11,190.0	11,690.0	10,410.0	10,735.0	-1260.0	-10.50%	8,259,900
2026-03-03	13,280.0	13,280.0	11,995.0	11,995.0	-1055.0	-8.08%	6,969,700
2026-03-02	13,025.0	13,300.0	12,435.0	13,050.0	+425.0	+3.37%	8,114,300
2026-02-27	11,360.0	12,715.0	11,350.0	12,625.0	+1280.0	+11.28%	11,046,900
2026-02-26	11,880.0	11,900.0	11,180.0	11,345.0	-305.0	-2.62%	6,289,400
2026-02-25	10,940.0	11,735.0	10,920.0	11,650.0	+840.0	+7.77%	6,532,500
2026-02-24	10,400.0	10,870.0	10,310.0	10,810.0	+800.0	+7.99%	5,494,500
2026-02-20	9,861.0	10,010.0	9,732.0	10,010.0	+85.0	+0.86%	4,286,600
2026-02-19	9,850.0	9,969.0	9,750.0	9,925.0	+247.0	+2.55%	5,485,000
2026-02-18	9,210.0	9,880.0	9,200.0	9,678.0	+358.0	+3.84%	5,903,200
2026-02-17	9,727.0	9,888.0	9,290.0	9,320.0	-347.0	-3.59%	5,160,900
2026-02-16	10,340.0	10,340.0	9,657.0	9,667.0	-219.0	-2.22%	5,210,600
2026-02-13	10,260.0	10,490.0	9,876.0	9,886.0	-909.0	-8.42%	7,830,400
2026-02-12	10,480.0	11,020.0	10,280.0	10,795.0	+565.0	+5.52%	7,685,500
2026-02-10	9,758.0	10,320.0	9,594.0	10,230.0	+772.0	+8.16%	9,117,500
2026-02-09	9,002.0	9,648.0	8,800.0	9,458.0	+703.0	+8.03%	12,238,500
2026-02-06	8,375.0	8,755.0	8,185.0	8,755.0	-70.0	-0.79%	8,625,400
2026-02-05	9,200.0	9,443.0	8,576.0	8,825.0	-475.0	-5.11%	10,429,200
2026-02-04	8,984.0	9,519.0	8,916.0	9,300.0	+551.0	+6.30%	10,513,000
2026-02-03	8,524.0	8,755.0	8,457.0	8,749.0	+458.0	+5.52%	9,106,100
2026-02-02	8,460.0	8,850.0	8,214.0	8,291.0	-1069.0	-11.42%	15,563,000
2026-01-30	9,555.0	10,340.0	9,002.0	9,360.0	-495.0	-5.02%	22,893,300
2026-01-29	9,300.0	9,909.0	9,120.0	9,855.0	+851.0	+9.45%	12,248,200
2026-01-28	8,775.0	9,040.0	8,688.0	9,004.0	+216.0	+2.46%	6,960,500
2026-01-27	8,499.0	8,965.0	8,441.0	8,788.0	+279.0	+3.28%	8,696,700
2026-01-26	8,638.0	8,733.0	8,485.0	8,509.0	+21.0	+0.25%	6,600,200
2026-01-23	8,322.0	8,590.0	8,300.0	8,488.0	+308.0	+3.77%	5,828,600
2026-01-22	8,209.0	8,209.0	7,924.0	8,180.0	-200.0	-2.39%	6,294,800
2026-01-21	7,932.0	8,493.0	7,884.0	8,380.0	+298.0	+3.69%	6,553,000
2026-01-20	7,868.0	8,088.0	7,762.0	8,082.0	+214.0	+2.72%	4,397,400
2026-01-19	7,702.0	7,884.0	7,589.0	7,868.0	+98.0	+1.26%	3,726,000
2026-01-16	7,750.0	7,789.0	7,603.0	7,770.0	-80.0	-1.02%	3,657,700
2026-01-15	7,870.0	8,043.0	7,781.0	7,850.0	+4.0	+0.05%	5,409,100
2026-01-14	7,605.0	7,846.0	7,537.0	7,846.0	+336.0	+4.47%	4,139,700
2026-01-13	7,667.0	7,698.0	7,391.0	7,510.0	+339.0	+4.73%	4,422,300
2026-01-09	7,189.0	7,230.0	7,047.0	7,171.0	+132.0	+1.88%	2,998,500
2026-01-08	7,174.0	7,287.0	7,018.0	7,039.0	-135.0	-1.88%	3,157,400
2026-01-07	7,198.0	7,348.0	7,123.0	7,174.0	+115.0	+1.63%	5,342,200
2026-01-06	6,950.0	7,163.0	6,947.0	7,059.0	+421.0	+6.34%	5,133,900
2026-01-05	6,620.0	6,673.0	6,552.0	6,638.0	+281.0	+4.42%	3,531,600
2025-12-30	6,375.0	6,451.0	6,294.0	6,357.0	-318.0	-4.76%	4,830,100
2025-12-29	6,621.0	6,761.0	6,515.0	6,675.0	+254.0	+3.96%	6,141,800
2025-12-26	6,387.0	6,455.0	6,322.0	6,421.0	+90.0	+1.42%	2,740,200
2025-12-25	6,488.0	6,673.0	6,292.0	6,331.0	-157.0	-2.42%	5,956,400
2025-12-24	6,149.0	6,500.0	6,122.0	6,488.0	+439.0	+7.26%	6,617,700
2025-12-23	6,030.0	6,120.0	6,005.0	6,049.0	-41.0	-0.67%	1,725,800
2025-12-22	5,952.0	6,102.0	5,897.0	6,090.0	+298.0	+5.15%	2,938,900
2025-12-19	5,799.0	5,892.0	5,741.0	5,792.0	-7.0	-0.12%	2,203,100
2025-12-18	5,800.0	5,896.0	5,747.0	5,799.0	-83.0	-1.41%	2,128,700
2025-12-17	5,730.0	5,950.0	5,706.0	5,882.0	+268.0	+4.77%	3,976,800
2025-12-16	5,680.0	5,700.0	5,561.0	5,614.0	-92.0	-1.61%	2,351,100
2025-12-15	5,752.0	5,842.0	5,664.0	5,706.0	-246.0	-4.13%	3,264,300
2025-12-12	5,623.0	5,952.0	5,620.0	5,952.0	+498.0	+9.13%	5,292,300
2025-12-11	5,433.0	5,517.0	5,390.0	5,454.0	+66.0	+1.22%	2,214,300
2025-12-10	5,480.0	5,498.0	5,361.0	5,388.0	+37.0	+0.69%	1,803,500
2025-12-09	5,488.0	5,494.0	5,332.0	5,351.0	-118.0	-2.16%	1,579,800
2025-12-08	5,501.0	5,523.0	5,392.0	5,469.0	-30.0	-0.55%	1,406,700
2025-12-05	5,225.0	5,499.0	5,200.0	5,499.0	+174.0	+3.27%	2,531,500
2025-12-04	5,317.0	5,412.0	5,263.0	5,325.0	+206.0	+4.02%	2,753,700
2025-12-03	5,078.0	5,129.0	5,030.0	5,119.0	+33.0	+0.65%	1,559,300
2025-12-02	5,110.0	5,230.0	5,071.0	5,086.0	-41.0	-0.80%	1,472,000
2025-12-01	5,143.0	5,182.0	5,077.0	5,127.0	-5.0	-0.10%	1,996,100
2025-11-28	5,020.0	5,139.0	4,993.0	5,132.0	+107.0	+2.13%	1,740,600
2025-11-27	5,025.0	5,096.0	4,982.0	5,025.0	+140.0	+2.87%	2,022,100
2025-11-26	4,848.0	4,895.0	4,794.0	4,885.0	+65.0	+1.35%	1,500,700
2025-11-25	4,835.0	4,870.0	4,793.0	4,820.0	+99.0	+2.10%	2,040,000
2025-11-21	4,805.0	4,828.0	4,692.0	4,721.0	-224.0	-4.53%	2,727,100
2025-11-20	4,982.0	5,049.0	4,899.0	4,945.0	+103.0	+2.13%	1,804,000
2025-11-19	4,862.0	4,870.0	4,750.0	4,842.0	+50.0	+1.04%	1,891,500
2025-11-18	5,022.0	5,042.0	4,792.0	4,792.0	-299.0	-5.87%	2,303,900
2025-11-17	5,115.0	5,186.0	5,072.0	5,091.0	-106.0	-2.04%	1,555,900
2025-11-14	5,054.0	5,217.0	5,044.0	5,197.0	-8.0	-0.15%	2,087,500
2025-11-13	5,201.0	5,235.0	5,079.0	5,205.0	+85.0	+1.66%	2,217,000
2025-11-12	4,979.0	5,140.0	4,936.0	5,120.0	+132.0	+2.65%	2,568,700
2025-11-11	5,055.0	5,118.0	4,952.0	4,988.0	-39.0	-0.78%	2,831,600
2025-11-10	5,050.0	5,214.0	4,960.0	5,027.0	+117.0	+2.38%	5,121,900
2025-11-07	4,880.0	4,922.0	4,822.0	4,910.0	-22.0	-0.45%	1,647,400
2025-11-06	4,869.0	4,993.0	4,865.0	4,932.0	+108.0	+2.24%	1,608,300
2025-11-05	4,850.0	4,898.0	4,627.0	4,824.0	-130.0	-2.62%	2,855,300
2025-11-04	5,073.0	5,129.0	4,930.0	4,954.0	-123.0	-2.42%	2,442,800
2025-10-31	5,108.0	5,132.0	5,024.0	5,077.0	-7.0	-0.14%	2,316,900
2025-10-30	5,013.0	5,105.0	5,004.0	5,084.0	+164.0	+3.33%	3,948,100
2025-10-29	4,977.0	4,991.0	4,903.0	4,920.0	+13.0	+0.26%	2,182,000
2025-10-28	5,090.0	5,090.0	4,907.0	4,907.0	-290.0	-5.58%	2,882,600
2025-10-27	5,168.0	5,216.0	5,133.0	5,197.0	+103.0	+2.02%	2,035,300
2025-10-24	5,149.0	5,157.0	5,058.0	5,094.0	+8.0	+0.16%	2,286,900
2025-10-23	4,946.0	5,105.0	4,932.0	5,086.0	+159.0	+3.23%	3,747,000
2025-10-22	5,053.0	5,063.0	4,914.0	4,927.0	-373.0	-7.04%	6,439,400
2025-10-21	5,379.0	5,395.0	5,278.0	5,300.0	-48.0	-0.90%	2,863,600
2025-10-20	5,300.0	5,380.0	5,244.0	5,348.0	-100.0	-1.84%	4,718,600
2025-10-17	5,301.0	5,550.0	5,278.0	5,448.0	+127.0	+2.39%	4,440,000
2025-10-16	5,362.0	5,390.0	5,292.0	5,321.0	+42.0	+0.80%	2,929,100
2025-10-15	5,259.0	5,346.0	5,207.0	5,279.0	+179.0	+3.51%	3,616,400
2025-10-14	5,100.0	5,366.0	5,061.0	5,100.0	+82.0	+1.63%	6,253,100
2025-10-10	5,192.0	5,200.0	4,993.0	5,018.0	-224.0	-4.27%	3,641,100
2025-10-09	5,221.0	5,306.0	5,148.0	5,242.0	+109.0	+2.12%	4,512,000
2025-10-08	4,927.0	5,149.0	4,853.0	5,133.0	+256.0	+5.25%	4,256,700
2025-10-07	5,004.0	5,067.0	4,860.0	4,877.0	-86.0	-1.73%	2,587,500
2025-10-06	5,023.0	5,055.0	4,905.0	4,963.0	+58.0	+1.18%	2,404,700
2025-10-03	4,848.0	4,915.0	4,836.0	4,905.0	-21.0	-0.43%	1,874,100
2025-10-02	4,883.0	4,993.0	4,830.0	4,926.0	+236.0	+5.03%	3,731,800
2025-10-01	4,762.0	4,819.0	4,659.0	4,690.0	-77.0	-1.62%	2,686,100
2025-09-30	4,800.0	4,830.0	4,714.0	4,767.0	+37.0	+0.78%	2,782,000
2025-09-29	4,660.0	4,797.0	4,605.0	4,730.0	+57.0	+1.22%	3,259,200
2025-09-26	4,770.0	4,772.0	4,656.0	4,673.0	-145.0	-3.01%	3,081,300
2025-09-25	4,539.0	4,853.0	4,510.0	4,818.0	+489.0	+11.30%	7,903,900
2025-09-24	4,318.0	4,345.0	4,241.0	4,329.0	+71.0	+1.67%	1,459,900
2025-09-22	4,207.0	4,269.0	4,191.0	4,258.0	+108.0	+2.60%	1,914,200
2025-09-19	4,321.0	4,338.0	4,130.0	4,150.0	-170.0	-3.94%	4,110,700
2025-09-18	4,335.0	4,378.0	4,302.0	4,320.0	-7.0	-0.16%	1,723,400
2025-09-17	4,448.0	4,477.0	4,327.0	4,327.0	-88.0	-1.99%	2,386,900
2025-09-16	4,360.0	4,415.0	4,334.0	4,415.0	+84.0	+1.94%	2,033,600
2025-09-12	4,353.0	4,359.0	4,292.0	4,331.0	—	—	1,877,600

直近120営業日分を表示