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 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 7.90 | 7.96 | 7.52 | 7.74 | 337,185 | 7.74 |
| 2026/10/2 | 7.68 | 8.04 | 7.68 | 7.97 | 455,267 | 7.97 |
| 2026/10/1 | 7.77 | 7.77 | 7.28 | 7.53 | 580,535 | 7.53 |
| 2026/9/30 | 7.25 | 7.44 | 7.25 | 7.28 | 423,973 | 7.28 |
| 2026/9/29 | 6.94 | 7.13 | 6.94 | 7.11 | 471,505 | 7.11 |
| 2026/9/28 | 6.91 | 6.95 | 6.81 | 6.94 | 444,409 | 6.94 |
| 2026/9/25 | 6.88 | 7.08 | 6.88 | 6.96 | 442,331 | 6.96 |
| 2026/9/24 | 6.75 | 6.98 | 6.75 | 6.87 | 863,297 | 6.87 |
| 2026/9/23 | 6.85 | 6.88 | 6.62 | 6.65 | 385,466 | 6.65 |
| 2026/9/22 | 6.93 | 6.94 | 6.78 | 6.84 | 302,886 | 6.84 |
| 2026/9/21 | 6.66 | 6.86 | 6.65 | 6.80 | 507,682 | 6.80 |
| 2026/9/18 | 6.60 | 6.63 | 6.53 | 6.61 | 515,731 | 6.61 |
| 2026/9/17 | 6.70 | 6.76 | 6.61 | 6.65 | 724,761 | 6.65 |
| 2026/9/16 | 6.55 | 6.74 | 6.50 | 6.64 | 676,003 | 6.64 |
| 2026/9/15 | 6.33 | 6.43 | 6.33 | 6.36 | 2,945,069 | 6.36 |
| 2026/9/14 | 6.25 | 6.45 | 6.25 | 6.25 | 835,562 | 6.25 |
| 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 |
1〜20/251件
