KabuInsight

住友電気工業

5802
プライム/非鉄金属/Sumitomo Electric Industries,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
2026-03-139,810.010,625.09,800.010,390.0+25.0+0.24%7,084,300
2026-03-1210,610.010,700.010,250.010,365.0-350.0-3.27%6,877,000
2026-03-1110,490.011,025.010,395.010,715.0+784.0+7.89%8,680,800
2026-03-1010,325.010,360.09,892.09,931.0+806.0+8.83%8,936,100
2026-03-099,000.09,199.08,550.09,125.0-772.0-7.80%10,983,000
2026-03-069,780.010,010.09,478.09,897.0-78.0-0.78%10,041,700
2026-03-0510,440.010,495.09,901.09,975.0+30.0+0.30%9,290,600
2026-03-049,842.010,425.09,602.09,945.0-380.0-3.68%15,204,400
2026-03-0311,420.011,495.010,270.010,325.0-540.0-4.97%11,241,200
2026-03-029,985.010,940.09,969.010,865.0+490.0+4.72%9,207,700
2026-02-279,752.010,400.09,593.010,375.0+135.0+1.32%10,124,200
2026-02-2610,790.010,800.010,130.010,240.0-475.0-4.43%9,888,100
2026-02-2510,545.010,895.010,385.010,715.0+325.0+3.13%9,575,400
2026-02-2410,200.010,895.010,200.010,390.0+642.0+6.59%12,549,000
2026-02-209,259.09,903.09,232.09,748.0+428.0+4.59%15,076,800
2026-02-199,020.09,484.08,992.09,320.0+494.0+5.60%11,917,400
2026-02-188,512.08,965.08,453.08,826.0+175.0+2.02%5,499,500
2026-02-178,644.08,815.08,487.08,651.0-2.0-0.02%5,261,300
2026-02-168,820.08,874.08,632.08,653.0+60.0+0.70%4,100,100
2026-02-138,690.08,899.08,540.08,593.0-177.0-2.02%8,134,200
2026-02-128,546.09,004.08,475.08,770.0+42.0+0.48%12,577,400
2026-02-108,733.08,882.08,571.08,728.0+361.0+4.31%8,858,100
2026-02-098,400.08,578.08,136.08,367.0+827.0+10.97%14,295,700
2026-02-067,277.07,580.07,190.07,540.0+133.0+1.80%8,982,900
2026-02-057,720.07,800.07,234.07,407.0-426.0-5.44%10,388,500
2026-02-047,930.08,239.07,732.07,833.0+178.0+2.33%19,803,200
2026-02-036,915.07,804.06,852.07,655.0+851.0+12.51%20,974,000
2026-02-026,740.07,050.06,716.06,804.0+80.0+1.19%7,519,100
2026-01-306,772.06,914.06,686.06,724.0-136.0-1.98%4,809,900
2026-01-297,042.07,115.06,809.06,860.0-150.0-2.14%5,121,400
2026-01-286,965.07,188.06,901.07,010.0+331.0+4.96%8,743,500
2026-01-276,523.06,718.06,486.06,679.0+132.0+2.02%3,665,500
2026-01-266,625.06,734.06,540.06,547.0-178.0-2.65%4,355,800
2026-01-236,845.06,897.06,715.06,725.0+16.0+0.24%4,409,700
2026-01-226,890.06,967.06,669.06,709.0+19.0+0.28%4,738,500
2026-01-216,409.06,735.06,403.06,690.0+93.0+1.41%5,273,800
2026-01-206,800.06,810.06,526.06,597.0-153.0-2.27%4,590,500
2026-01-196,636.06,777.06,601.06,750.0-78.0-1.14%4,098,400
2026-01-166,720.06,908.06,693.06,828.0+112.0+1.67%5,332,900
2026-01-156,550.06,784.06,548.06,716.0+237.0+3.66%6,408,600
2026-01-146,565.06,579.06,375.06,479.00.00.00%4,850,500
2026-01-136,582.06,624.06,428.06,479.0+175.0+2.78%7,538,000
2026-01-096,345.06,350.06,115.06,304.0-52.0-0.82%10,274,000
2026-01-086,601.06,632.06,340.06,356.0-291.0-4.38%7,853,600
2026-01-076,542.06,836.06,535.06,647.0+120.0+1.84%9,009,000
2026-01-066,643.06,651.06,394.06,527.0-183.0-2.73%9,784,000
2026-01-056,525.06,785.06,452.06,710.0+385.0+6.09%6,979,500
2025-12-306,324.06,433.06,225.06,325.0-11.0-0.17%3,855,300
2025-12-296,326.06,499.06,300.06,336.0+81.0+1.29%5,132,000
2025-12-266,574.06,574.06,218.06,255.0-285.0-4.36%6,026,100
2025-12-256,510.06,563.06,437.06,540.0+38.0+0.58%2,564,800
2025-12-246,551.06,581.06,482.06,502.0-106.0-1.60%4,289,100
2025-12-236,661.06,671.06,543.06,608.0-153.0-2.26%4,478,600
2025-12-226,545.06,764.06,509.06,761.0+458.0+7.27%6,909,100
2025-12-196,188.06,374.06,172.06,303.0+223.0+3.67%6,104,000
2025-12-186,100.06,234.06,033.06,080.0-241.0-3.81%4,531,600
2025-12-176,311.06,424.06,132.06,321.0+79.0+1.27%6,768,400
2025-12-166,350.06,455.06,170.06,242.0-390.0-5.88%8,500,100
2025-12-156,500.06,654.06,480.06,632.0-27.0-0.41%5,403,800
2025-12-126,672.06,761.06,624.06,659.0-12.0-0.18%6,163,400
2025-12-116,969.06,989.06,652.06,671.0-265.0-3.82%7,131,900
2025-12-107,151.07,215.06,815.06,936.0-173.0-2.43%11,046,300
2025-12-097,013.07,189.06,946.07,109.0+168.0+2.42%8,157,500
2025-12-086,700.06,951.06,690.06,941.0+266.0+3.99%6,756,500
2025-12-056,572.06,713.06,462.06,675.0-45.0-0.67%7,881,000
2025-12-046,739.06,757.06,592.06,720.0-119.0-1.74%8,209,100
2025-12-036,634.07,008.06,590.06,839.0+274.0+4.17%13,909,700
2025-12-026,400.06,686.06,396.06,565.0+235.0+3.71%11,581,700
2025-12-016,183.06,390.06,038.06,330.0+189.0+3.08%9,017,400
2025-11-286,189.06,262.06,091.06,141.0+52.0+0.85%4,490,200
2025-11-276,151.06,214.06,074.06,089.0+38.0+0.63%3,666,900
2025-11-265,951.06,195.05,919.06,051.0-11.0-0.18%5,382,300
2025-11-255,898.06,184.05,871.06,062.0+364.0+6.39%9,114,500
2025-11-215,888.05,970.05,668.05,698.0-690.0-10.80%15,065,600
2025-11-206,320.06,460.06,286.06,388.0+446.0+7.51%8,774,000
2025-11-195,980.06,108.05,813.05,942.0+1.0+0.02%7,142,000
2025-11-186,203.06,231.05,941.05,941.0-592.0-9.06%9,713,500
2025-11-176,300.06,544.06,248.06,533.0+236.0+3.75%6,559,200
2025-11-146,075.06,315.06,012.06,297.0-78.0-1.22%8,741,700
2025-11-136,127.06,580.06,095.06,375.0+420.0+7.05%11,341,300
2025-11-125,860.05,955.05,760.05,955.0+95.0+1.62%4,597,400
2025-11-116,130.06,228.05,827.05,860.0-170.0-2.82%7,241,200
2025-11-105,825.06,092.05,766.06,030.0+175.0+2.99%7,633,900
2025-11-076,020.06,073.05,760.05,855.0-352.0-5.67%8,538,800
2025-11-066,100.06,250.05,975.06,207.0+305.0+5.17%9,302,100
2025-11-055,962.06,031.05,627.05,902.0-160.0-2.64%12,241,200
2025-11-046,350.06,629.06,036.06,062.0+412.0+7.29%23,844,500
2025-10-315,320.05,944.05,053.05,650.0+351.0+6.62%15,669,400
2025-10-304,994.05,379.04,989.05,299.0+305.0+6.11%11,547,200
2025-10-294,850.05,027.04,820.04,994.0+236.0+4.96%6,359,900
2025-10-284,822.04,895.04,749.04,758.0-12.0-0.25%4,781,900
2025-10-274,750.04,780.04,672.04,770.0+160.0+3.47%3,742,100
2025-10-244,579.04,619.04,530.04,610.0+80.0+1.77%2,939,600
2025-10-234,430.04,537.04,404.04,530.0+36.0+0.80%2,870,400
2025-10-224,527.04,529.04,411.04,494.0-40.0-0.88%4,280,800
2025-10-214,582.04,612.04,503.04,534.0-43.0-0.94%2,918,800
2025-10-204,495.04,577.04,434.04,577.0+119.0+2.67%2,981,900
2025-10-174,425.04,496.04,409.04,458.0-86.0-1.89%3,158,400
2025-10-164,500.04,567.04,462.04,544.0+107.0+2.41%3,334,800
2025-10-154,323.04,457.04,315.04,437.0+108.0+2.49%2,656,500
2025-10-144,465.04,505.04,317.04,329.0-206.0-4.54%4,267,800
2025-10-104,560.04,604.04,526.04,535.0-95.0-2.05%4,163,800
2025-10-094,603.04,671.04,578.04,630.0+97.0+2.14%3,752,000
2025-10-084,466.04,563.04,442.04,533.0+68.0+1.52%3,817,600
2025-10-074,398.04,646.04,397.04,465.0+106.0+2.43%5,812,600
2025-10-064,383.04,398.04,277.04,359.0+159.0+3.79%4,104,300
2025-10-034,159.04,207.04,121.04,200.0+3.0+0.07%1,922,600
2025-10-024,193.04,258.04,153.04,197.0+68.0+1.65%2,883,900
2025-10-014,199.04,207.04,095.04,129.0-89.0-2.11%2,649,800
2025-09-304,220.04,257.04,178.04,218.0-27.0-0.64%2,259,200
2025-09-294,220.04,257.04,190.04,245.0-9.0-0.21%2,086,600
2025-09-264,312.04,362.04,241.04,254.0-47.0-1.09%3,762,900
2025-09-254,245.04,331.04,234.04,301.0+82.0+1.94%3,987,900
2025-09-244,159.04,243.04,132.04,219.0+60.0+1.44%2,657,600
2025-09-224,207.04,235.04,141.04,159.0-25.0-0.60%2,332,300
2025-09-194,240.04,255.04,117.04,184.0-26.0-0.62%6,414,700
2025-09-184,150.04,223.04,108.04,210.0+70.0+1.69%3,047,400
2025-09-174,285.04,285.04,140.04,140.0-131.0-3.07%3,013,300
2025-09-164,222.04,285.04,185.04,271.0+90.0+2.15%3,226,800
2025-09-124,248.04,279.04,181.04,181.0——3,910,700

直近120営業日分を表示