KabuInsight

住友商事

8053
プライム/卸売業/SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,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
2026-03-135,497.05,670.05,497.05,572.0-25.0-0.45%3,833,600
2026-03-125,671.05,699.05,517.05,597.0-172.0-2.98%4,087,400
2026-03-115,900.05,900.05,737.05,769.0-3.0-0.05%3,346,100
2026-03-105,713.05,816.05,670.05,772.0+159.0+2.83%3,929,500
2026-03-095,471.05,647.05,417.05,613.0-258.0-4.39%5,434,100
2026-03-065,853.05,895.05,760.05,871.0-82.0-1.38%4,092,900
2026-03-056,000.06,130.05,891.05,953.0+86.0+1.47%4,730,200
2026-03-046,027.06,137.05,774.05,867.0-460.0-7.27%7,106,100
2026-03-036,587.06,638.06,327.06,327.0-280.0-4.24%5,321,300
2026-03-026,443.06,610.06,382.06,607.0-56.0-0.84%3,614,500
2026-02-276,450.06,685.06,392.06,663.0+225.0+3.49%6,417,700
2026-02-266,518.06,548.06,400.06,438.0+11.0+0.17%2,654,800
2026-02-256,265.06,473.06,228.06,427.0+100.0+1.58%4,334,400
2026-02-246,371.06,375.06,271.06,327.0-55.0-0.86%4,210,900
2026-02-206,589.06,598.06,382.06,382.0-259.0-3.90%4,617,000
2026-02-196,612.06,645.06,530.06,641.0+81.0+1.23%2,594,000
2026-02-186,625.06,707.06,485.06,560.0+11.0+0.17%2,872,300
2026-02-176,596.06,670.06,526.06,549.0+19.0+0.29%2,925,300
2026-02-166,626.06,628.06,483.06,530.0-97.0-1.46%2,957,100
2026-02-136,660.06,730.06,617.06,627.0-112.0-1.66%4,332,600
2026-02-126,591.06,755.06,556.06,739.0+193.0+2.95%5,061,000
2026-02-106,390.06,559.06,328.06,546.0+213.0+3.36%4,510,500
2026-02-096,300.06,365.06,215.06,333.0+184.0+2.99%5,339,800
2026-02-065,900.06,149.05,879.06,149.0+199.0+3.34%4,708,800
2026-02-056,048.06,080.05,908.05,950.0-198.0-3.22%6,249,700
2026-02-046,366.06,475.06,115.06,148.0-182.0-2.88%9,344,100
2026-02-036,257.06,330.06,215.06,330.0+273.0+4.51%3,822,800
2026-02-026,327.06,348.06,057.06,057.0-192.0-3.07%4,714,000
2026-01-306,322.06,371.06,204.06,249.0-31.0-0.49%4,016,800
2026-01-296,223.06,329.06,180.06,280.0+13.0+0.21%3,353,900
2026-01-286,198.06,300.06,156.06,267.0+37.0+0.59%2,970,800
2026-01-276,110.06,239.06,050.06,230.0+172.0+2.84%3,678,000
2026-01-266,140.06,176.06,032.06,058.0-228.0-3.63%3,898,900
2026-01-236,355.06,377.06,286.06,286.0-12.0-0.19%2,602,400
2026-01-226,333.06,355.06,258.06,298.0+47.0+0.75%2,749,600
2026-01-216,156.06,251.06,140.06,251.0-5.0-0.08%3,154,100
2026-01-206,290.06,298.06,208.06,256.0+23.0+0.37%3,464,900
2026-01-196,245.06,252.06,148.06,233.0-55.0-0.87%3,341,400
2026-01-166,232.06,450.06,150.06,288.0+156.0+2.54%4,368,600
2026-01-155,990.06,169.05,975.06,132.0+151.0+2.52%4,265,900
2026-01-145,965.06,017.05,903.05,981.0+31.0+0.52%3,413,600
2026-01-135,837.05,950.05,816.05,950.0+288.0+5.09%4,357,300
2026-01-095,659.05,698.05,641.05,662.0+14.0+0.25%3,084,200
2026-01-085,693.05,805.05,632.05,648.0-15.0-0.26%4,280,800
2026-01-075,640.05,693.05,625.05,663.0-38.0-0.67%2,491,900
2026-01-065,630.05,718.05,630.05,701.0+132.0+2.37%3,102,300
2026-01-055,543.05,626.05,530.05,569.0+157.0+2.90%3,315,600
2025-12-305,455.05,480.05,412.05,412.0-81.0-1.47%2,054,000
2025-12-295,448.05,521.05,440.05,493.0+75.0+1.38%2,677,300
2025-12-265,460.05,480.05,401.05,418.0-52.0-0.95%1,738,100
2025-12-255,472.05,481.05,444.05,470.0+55.0+1.02%1,659,900
2025-12-245,454.05,470.05,411.05,415.0-39.0-0.72%2,228,700
2025-12-235,430.05,488.05,429.05,454.0+31.0+0.57%3,201,800
2025-12-225,450.05,450.05,396.05,423.0+26.0+0.48%3,055,600
2025-12-195,332.05,429.05,326.05,397.0+86.0+1.62%6,356,800
2025-12-185,317.05,354.05,281.05,311.0-6.0-0.11%3,057,100
2025-12-175,307.05,335.05,246.05,317.0+10.0+0.19%3,491,200
2025-12-165,473.05,473.05,294.05,307.0-66.0-1.23%4,723,400
2025-12-155,408.05,416.05,363.05,373.0-25.0-0.46%3,531,600
2025-12-125,355.05,420.05,335.05,398.0+111.0+2.10%4,746,100
2025-12-115,205.05,311.05,201.05,287.0+138.0+2.68%4,503,800
2025-12-105,098.05,172.05,079.05,149.0+76.0+1.50%3,180,500
2025-12-095,054.05,122.05,040.05,073.0+18.0+0.36%3,105,600
2025-12-084,974.05,060.04,959.05,055.0+155.0+3.16%2,985,000
2025-12-055,005.05,017.04,900.04,900.0-109.0-2.18%4,245,000
2025-12-044,890.05,044.04,881.05,009.0+198.0+4.12%4,567,800
2025-12-034,852.04,868.04,804.04,811.0-35.0-0.72%2,606,400
2025-12-024,860.04,888.04,842.04,846.0-9.0-0.19%2,940,400
2025-12-014,888.04,890.04,806.04,855.0-43.0-0.88%2,599,500
2025-11-284,816.04,917.04,786.04,898.0+86.0+1.79%3,733,300
2025-11-274,818.04,861.04,803.04,812.0+53.0+1.11%2,507,600
2025-11-264,784.04,806.04,753.04,759.0+8.0+0.17%2,987,100
2025-11-254,763.04,805.04,716.04,751.0+9.0+0.19%2,555,000
2025-11-214,675.04,755.04,641.04,742.0+6.0+0.13%4,685,500
2025-11-204,750.04,794.04,727.04,736.0+56.0+1.20%2,202,300
2025-11-194,745.04,750.04,634.04,680.0-21.0-0.45%2,375,400
2025-11-184,820.04,839.04,689.04,701.0-144.0-2.97%3,204,400
2025-11-174,860.04,884.04,828.04,845.0-51.0-1.04%2,590,500
2025-11-144,850.04,896.04,813.04,896.0-3.0-0.06%2,059,800
2025-11-134,820.04,905.04,820.04,899.0+118.0+2.47%3,312,400
2025-11-124,700.04,788.04,699.04,781.0+82.0+1.75%2,299,000
2025-11-114,780.04,789.04,683.04,699.0-56.0-1.18%2,047,800
2025-11-104,760.04,776.04,716.04,755.0+37.0+0.78%2,864,100
2025-11-074,640.04,718.04,630.04,718.0+32.0+0.68%3,484,400
2025-11-064,544.04,730.04,544.04,686.0+173.0+3.83%5,052,300
2025-11-054,440.04,538.04,383.04,513.0+99.0+2.24%5,567,100
2025-11-044,476.04,511.04,390.04,414.0-72.0-1.60%4,940,600
2025-10-314,655.04,655.04,475.04,486.0-168.0-3.61%7,272,200
2025-10-304,586.04,666.04,560.04,654.0+54.0+1.17%4,556,000
2025-10-294,649.04,654.04,586.04,600.0-49.0-1.05%1,177,500
2025-10-284,732.04,734.04,636.04,649.0-90.0-1.90%2,144,100
2025-10-274,705.04,752.04,698.04,739.0+123.0+2.66%2,647,700
2025-10-244,603.04,658.04,590.04,616.0+29.0+0.63%2,880,500
2025-10-234,590.04,590.04,543.04,587.0+2.0+0.04%1,874,400
2025-10-224,555.04,590.04,507.04,585.0+43.0+0.95%2,158,600
2025-10-214,520.04,573.04,519.04,542.0+37.0+0.82%2,586,400
2025-10-204,499.04,521.04,479.04,505.0+74.0+1.67%2,287,900
2025-10-174,425.04,450.04,411.04,431.0-26.0-0.58%2,090,900
2025-10-164,495.04,497.04,444.04,457.0-7.0-0.16%2,601,300
2025-10-154,425.04,468.04,419.04,464.0+69.0+1.57%2,211,300
2025-10-144,398.04,474.04,361.04,395.0-73.0-1.63%4,197,200
2025-10-104,506.04,507.04,410.04,468.0-41.0-0.91%3,600,300
2025-10-094,479.04,521.04,469.04,509.0+37.0+0.83%2,211,800
2025-10-084,462.04,503.04,454.04,472.0+54.0+1.22%3,163,400
2025-10-074,437.04,456.04,412.04,418.0+10.0+0.23%2,171,900
2025-10-064,462.04,475.04,392.04,408.0+86.0+1.99%3,632,000
2025-10-034,255.04,333.04,250.04,322.0+74.0+1.74%1,976,700
2025-10-024,232.04,277.04,214.04,248.0+22.0+0.52%2,245,300
2025-10-014,261.04,270.04,167.04,226.0-62.0-1.45%3,437,000
2025-09-304,278.04,301.04,237.04,288.0+6.0+0.14%2,233,100
2025-09-294,306.04,314.04,268.04,282.0-104.0-2.37%2,659,000
2025-09-264,375.04,420.04,363.04,386.0+25.0+0.57%3,373,900
2025-09-254,364.04,375.04,338.04,361.0+14.0+0.32%2,561,100
2025-09-244,410.04,410.04,333.04,347.0-43.0-0.98%2,997,100
2025-09-224,367.04,405.04,365.04,390.0+26.0+0.60%2,317,400
2025-09-194,368.04,447.04,348.04,364.0+22.0+0.51%4,690,000
2025-09-184,320.04,366.04,281.04,342.0+20.0+0.46%2,170,600
2025-09-174,340.04,348.04,289.04,322.0-42.0-0.96%2,003,700
2025-09-164,368.04,403.04,352.04,364.0+41.0+0.95%2,378,300
2025-09-124,359.04,359.04,321.04,323.0——2,489,700

直近120営業日分を表示