住友電気工業(株)の株価時系列・推移
- 52週高値
- 89.13（2026/6/22）
- 52週安値
- 6.17（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 6.80 | 6.90 | 6.77 | 6.89 | 688,841 | 6.89 |
| 2026/9/10 | 6.73 | 6.75 | 6.62 | 6.66 | 649,227 | 6.66 |
| 2026/9/9 | 7.09 | 7.12 | 6.85 | 6.99 | 498,607 | 6.99 |
| 2026/9/8 | 6.79 | 7.05 | 6.64 | 7.03 | 682,521 | 7.03 |
| 2026/9/4 | 6.60 | 6.94 | 6.60 | 6.89 | 1,011,963 | 6.89 |
| 2026/9/3 | 6.72 | 6.84 | 6.62 | 6.76 | 987,127 | 6.76 |
| 2026/9/2 | 6.71 | 6.82 | 6.70 | 6.82 | 748,414 | 6.82 |
| 2026/9/1 | 6.72 | 6.76 | 6.61 | 6.69 | 599,704 | 6.69 |
| 2026/8/31 | 6.89 | 6.91 | 6.83 | 6.90 | 737,599 | 6.90 |
| 2026/8/28 | 6.80 | 6.82 | 6.61 | 6.65 | 476,990 | 6.65 |
| 2026/8/27 | 7.10 | 7.14 | 6.96 | 7.03 | 517,216 | 7.03 |
| 2026/8/26 | 6.90 | 6.98 | 6.86 | 6.96 | 347,158 | 6.96 |
| 2026/8/25 | 6.92 | 7.13 | 6.86 | 6.91 | 496,994 | 6.91 |
| 2026/8/24 | 6.72 | 6.75 | 6.58 | 6.67 | 916,258 | 6.67 |
| 2026/8/21 | 6.81 | 6.85 | 6.75 | 6.75 | 662,755 | 6.75 |
| 2026/8/20 | 6.79 | 6.90 | 6.75 | 6.83 | 583,369 | 6.83 |
| 2026/8/19 | 7.13 | 7.16 | 6.90 | 6.95 | 548,753 | 6.95 |
| 2026/8/18 | 7.56 | 7.56 | 7.17 | 7.21 | 490,597 | 7.21 |
| 2026/8/17 | 7.68 | 7.82 | 7.68 | 7.71 | 934,645 | 7.71 |
| 2026/8/14 | 7.50 | 7.59 | 7.42 | 7.47 | 335,277 | 7.47 |
1〜20/250件
