住友金属鉱山(株)の株価時系列・推移
- 52週高値
- 20.51（2026/2/27）
- 52週安値
- 7.01（2025/9/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 15.10 | 15.40 | 14.95 | 15.22 | 142,710 | 15.22 |
| 2026/9/11 | 15.58 | 15.79 | 15.51 | 15.55 | 111,991 | 15.55 |
| 2026/9/10 | 15.98 | 15.98 | 15.55 | 15.69 | 109,120 | 15.69 |
| 2026/9/9 | 16.52 | 16.85 | 16.52 | 16.70 | 66,282 | 16.70 |
| 2026/9/8 | 16.03 | 16.22 | 16.03 | 16.08 | 221,563 | 16.08 |
| 2026/9/4 | 16.11 | 16.49 | 15.79 | 16.11 | 70,676 | 16.11 |
| 2026/9/3 | 16.62 | 16.82 | 16.27 | 16.51 | 142,324 | 16.51 |
| 2026/9/2 | 16.00 | 16.34 | 15.85 | 16.09 | 153,991 | 16.09 |
| 2026/9/1 | 17.31 | 17.40 | 16.99 | 17.04 | 159,186 | 17.04 |
| 2026/8/31 | 17.50 | 17.50 | 17.14 | 17.28 | 115,437 | 17.28 |
| 2026/8/28 | 18.31 | 18.31 | 17.43 | 17.50 | 122,698 | 17.50 |
| 2026/8/27 | 17.62 | 17.87 | 17.60 | 17.84 | 87,900 | 17.84 |
| 2026/8/26 | 17.94 | 18.01 | 17.86 | 17.89 | 96,627 | 17.89 |
| 2026/8/25 | 17.63 | 17.81 | 17.42 | 17.78 | 124,750 | 17.78 |
| 2026/8/24 | 18.07 | 18.25 | 17.94 | 18.02 | 189,883 | 18.02 |
| 2026/8/21 | 17.06 | 17.31 | 17.02 | 17.24 | 122,150 | 17.24 |
| 2026/8/20 | 16.19 | 16.83 | 16.19 | 16.71 | 140,716 | 16.71 |
| 2026/8/19 | 15.80 | 16.03 | 15.62 | 15.78 | 182,080 | 15.78 |
| 2026/8/18 | 15.61 | 15.61 | 15.09 | 15.09 | 102,556 | 15.09 |
| 2026/8/17 | 15.55 | 15.75 | 15.50 | 15.70 | 98,521 | 15.70 |
1〜20/251件
