KabuInsight

住友重機械工業

6302
プライム/機械/SUMITOMO HEAVY 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
2026-03-135,012.05,153.05,012.05,082.0-118.0-2.27%981,000
2026-03-125,288.05,305.05,153.05,200.0-126.0-2.37%803,800
2026-03-115,394.05,453.05,326.05,326.0+32.0+0.60%547,600
2026-03-105,311.05,389.05,237.05,294.0+183.0+3.58%761,800
2026-03-095,101.05,189.04,956.05,111.0-390.0-7.09%942,600
2026-03-065,518.05,577.05,380.05,501.0-134.0-2.38%895,900
2026-03-055,817.05,915.05,590.05,635.0+118.0+2.14%799,200
2026-03-045,747.05,832.05,412.05,517.0-500.0-8.31%1,158,700
2026-03-036,265.06,362.05,980.06,017.0-264.0-4.20%1,073,500
2026-03-026,073.06,281.05,957.06,281.0+108.0+1.75%1,132,400
2026-02-275,862.06,173.05,857.06,173.0+309.0+5.27%1,155,800
2026-02-265,974.05,998.05,820.05,864.0+74.0+1.28%835,000
2026-02-255,810.05,876.05,722.05,790.0-25.0-0.43%833,700
2026-02-245,779.05,889.05,724.05,815.0+61.0+1.06%949,200
2026-02-205,647.05,765.05,623.05,754.0+75.0+1.32%842,400
2026-02-195,600.05,688.05,537.05,679.0+100.0+1.79%846,700
2026-02-185,637.05,658.05,579.05,579.0-56.0-0.99%890,800
2026-02-175,747.05,747.05,565.05,635.0-77.0-1.35%685,900
2026-02-165,775.05,829.05,712.05,712.0+15.0+0.26%599,800
2026-02-135,810.05,845.05,688.05,697.0-272.0-4.56%1,430,600
2026-02-125,890.05,982.05,759.05,969.0-15.0-0.25%1,956,300
2026-02-105,465.06,284.05,416.05,984.0+568.0+10.49%5,291,000
2026-02-095,500.05,589.05,403.05,416.0+102.0+1.92%1,237,900
2026-02-065,150.05,336.05,142.05,314.0+109.0+2.09%712,700
2026-02-055,275.05,293.05,167.05,205.0-88.0-1.66%695,300
2026-02-045,041.05,328.05,026.05,293.0+269.0+5.35%1,242,900
2026-02-034,860.05,024.04,830.05,024.0+234.0+4.89%706,400
2026-02-024,884.04,939.04,782.04,790.0-26.0-0.54%413,000
2026-01-304,747.04,816.04,725.04,816.0+75.0+1.58%523,400
2026-01-294,665.04,780.04,642.04,741.0+85.0+1.83%633,500
2026-01-284,750.04,751.04,638.04,656.0-77.0-1.63%411,900
2026-01-274,700.04,771.04,683.04,733.0+8.0+0.17%523,800
2026-01-264,688.04,768.04,684.04,725.0-76.0-1.58%525,700
2026-01-234,795.04,860.04,755.04,801.0+34.0+0.71%529,500
2026-01-224,830.04,869.04,767.04,767.0-46.0-0.96%652,600
2026-01-214,603.04,816.04,603.04,813.0+79.0+1.67%601,500
2026-01-204,856.04,860.04,734.04,734.0-127.0-2.61%419,000
2026-01-194,764.04,867.04,730.04,861.0+97.0+2.04%985,800
2026-01-164,733.04,812.04,716.04,764.0+31.0+0.65%752,600
2026-01-154,650.04,763.04,631.04,733.0+57.0+1.22%818,100
2026-01-144,505.04,676.04,505.04,676.0+168.0+3.73%982,500
2026-01-134,503.04,574.04,465.04,508.0+85.0+1.92%736,500
2026-01-094,396.04,448.04,375.04,423.0+69.0+1.58%617,800
2026-01-084,320.04,376.04,312.04,354.0-5.0-0.11%399,800
2026-01-074,340.04,407.04,310.04,359.0+15.0+0.35%473,900
2026-01-064,320.04,357.04,307.04,344.0+85.0+2.00%518,200
2026-01-054,272.04,285.04,201.04,259.0+110.0+2.65%482,600
2025-12-304,172.04,191.04,149.04,149.0-46.0-1.10%326,800
2025-12-294,175.04,218.04,164.04,195.0-10.0-0.24%354,100
2025-12-264,220.04,239.04,187.04,205.0-5.0-0.12%408,600
2025-12-254,200.04,219.04,182.04,210.0+20.0+0.48%224,100
2025-12-244,243.04,256.04,183.04,190.0-53.0-1.25%351,500
2025-12-234,206.04,245.04,192.04,243.0+13.0+0.31%384,600
2025-12-224,251.04,262.04,199.04,230.0+64.0+1.54%459,100
2025-12-194,169.04,186.04,135.04,166.0+11.0+0.26%531,900
2025-12-184,131.04,156.04,111.04,155.0-8.0-0.19%467,900
2025-12-174,227.04,234.04,154.04,163.0-75.0-1.77%424,200
2025-12-164,285.04,304.04,206.04,238.0-81.0-1.88%471,000
2025-12-154,323.04,340.04,291.04,319.0-47.0-1.08%561,400
2025-12-124,390.04,392.04,341.04,366.0+44.0+1.02%662,500
2025-12-114,441.04,453.04,310.04,322.0-75.0-1.71%537,300
2025-12-104,397.04,435.04,350.04,397.0-6.0-0.14%669,000
2025-12-094,292.04,409.04,287.04,403.0+90.0+2.09%862,600
2025-12-084,330.04,357.04,288.04,313.0+9.0+0.21%585,700
2025-12-054,300.04,346.04,281.04,304.0-63.0-1.44%743,700
2025-12-044,230.04,388.04,220.04,367.0+146.0+3.46%1,285,400
2025-12-034,175.04,239.04,164.04,221.0+91.0+2.20%700,500
2025-12-024,189.04,209.04,109.04,130.0-59.0-1.41%575,500
2025-12-014,253.04,253.04,176.04,189.0-67.0-1.57%665,500
2025-11-284,204.04,274.04,195.04,256.0+66.0+1.58%758,800
2025-11-274,155.04,230.04,140.04,190.0+35.0+0.84%629,800
2025-11-264,076.04,179.04,060.04,155.0+105.0+2.59%715,200
2025-11-254,070.04,072.04,031.04,050.0+15.0+0.37%611,300
2025-11-213,982.04,056.03,980.04,035.0-17.0-0.42%598,600
2025-11-204,054.04,102.04,013.04,052.0+81.0+2.04%525,200
2025-11-193,995.04,014.03,880.03,971.0-49.0-1.22%865,300
2025-11-184,100.04,122.04,020.04,020.0-106.0-2.57%900,100
2025-11-174,060.04,137.04,026.04,126.0+44.0+1.08%751,400
2025-11-144,059.04,084.04,012.04,082.0-10.0-0.24%744,500
2025-11-134,096.04,132.04,049.04,092.0+1.0+0.02%661,300
2025-11-124,070.04,103.04,036.04,091.0+38.0+0.94%810,300
2025-11-114,079.04,079.03,993.04,053.0-19.0-0.47%992,300
2025-11-104,062.04,091.04,026.04,072.0+23.0+0.57%851,800
2025-11-074,081.04,149.04,009.04,049.0-102.0-2.46%1,015,200
2025-11-064,160.04,234.04,133.04,151.0+43.0+1.05%1,180,300
2025-11-054,100.04,127.04,007.04,108.0-80.0-1.91%1,669,400
2025-11-044,201.04,358.04,139.04,188.0+57.0+1.38%2,872,500
2025-10-314,002.04,274.03,969.04,131.0+59.0+1.45%4,332,300
2025-10-303,991.04,102.03,986.04,072.0+62.0+1.55%1,563,600
2025-10-294,135.04,152.03,996.04,010.0-106.0-2.58%2,258,500
2025-10-284,205.04,260.04,116.04,116.0-246.0-5.64%2,899,800
2025-10-274,550.04,583.04,301.04,362.0-73.0-1.65%4,033,900
2025-10-244,162.04,525.04,132.04,435.0+343.0+8.38%6,000,200
2025-10-233,977.04,128.03,846.04,092.0+414.0+11.26%4,638,700
2025-10-223,638.03,712.03,627.03,678.0+43.0+1.18%628,100
2025-10-213,631.03,683.03,611.03,635.0-3.0-0.08%600,900
2025-10-203,628.03,638.03,581.03,638.0+72.0+2.02%409,400
2025-10-173,553.03,580.03,544.03,566.0-11.0-0.31%371,900
2025-10-163,647.03,663.03,576.03,577.0-93.0-2.53%547,800
2025-10-153,562.03,677.03,561.03,670.0+153.0+4.35%668,100
2025-10-143,480.03,581.03,473.03,517.0+6.0+0.17%742,800
2025-10-103,573.03,610.03,511.03,511.0-103.0-2.85%729,100
2025-10-093,595.03,621.03,577.03,614.0+41.0+1.15%541,300
2025-10-083,560.03,589.03,547.03,573.0+6.0+0.17%366,700
2025-10-073,572.03,587.03,555.03,567.0+6.0+0.17%430,700
2025-10-063,619.03,621.03,551.03,561.0+82.0+2.36%486,600
2025-10-033,502.03,525.03,473.03,479.0-18.0-0.51%463,800
2025-10-023,416.03,504.03,413.03,497.0+84.0+2.46%435,800
2025-10-013,510.03,520.03,389.03,413.0-149.0-4.18%1,156,600
2025-09-303,600.03,638.03,552.03,562.0-53.0-1.47%843,400
2025-09-293,676.03,700.03,601.03,615.0+65.0+1.83%965,700
2025-09-263,480.03,579.03,460.03,550.0+66.0+1.89%960,100
2025-09-253,493.03,511.03,475.03,484.0+13.0+0.37%551,700
2025-09-243,443.03,484.03,425.03,471.0+46.0+1.34%751,000
2025-09-223,397.03,452.03,396.03,425.0+33.0+0.97%482,800
2025-09-193,450.03,461.03,392.03,392.0-35.0-1.02%1,227,200
2025-09-183,435.03,466.03,415.03,427.0-8.0-0.23%376,100
2025-09-173,473.03,487.03,435.03,435.0-36.0-1.04%444,800
2025-09-163,453.03,490.03,443.03,471.0+15.0+0.43%417,300
2025-09-123,480.03,484.03,426.03,456.0——589,500

直近120営業日分を表示