Comparing Back to the side-by-side chart ↗
Sumitomo Metal Mining Co.,Ltd.（5713.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8718.00 | 8893.00 | 8707.00 | 8783.00 | +2.03% | 2,384,800 |
| 2026-10-15 | 9047.00 | 9047.00 | 8576.00 | 8608.00 | -9.53% | 3,438,600 |
| 2026-10-14 | 9550.00 | 9599.00 | 9449.00 | 9515.00 | -0.40% | 1,291,900 |
| 2026-10-13 | 9202.00 | 9608.00 | 9168.00 | 9553.00 | +1.56% | 2,022,900 |
| 2026-10-09 | 9203.00 | 9549.00 | 9127.00 | 9406.00 | +1.54% | 2,241,900 |
| 2026-10-08 | 9343.00 | 9393.00 | 9147.00 | 9263.00 | -3.94% | 2,776,100 |
| 2026-10-07 | 9855.00 | 10120.00 | 9643.00 | 9643.00 | -1.75% | 2,028,300 |
| 2026-10-06 | 9800.00 | 9865.00 | 9639.00 | 9815.00 | +1.48% | 2,392,600 |
| 2026-10-05 | 9874.00 | 9957.00 | 9634.00 | 9672.00 | -0.53% | 2,138,400 |
| 2026-10-02 | 9680.00 | 9958.00 | 9492.00 | 9724.00 | -0.47% | 2,556,800 |
| 2026-10-01 | 9801.00 | 9913.00 | 9717.00 | 9770.00 | -1.42% | 2,420,200 |
| 2026-09-30 | 9639.00 | 10010.00 | 9622.00 | 9911.00 | +4.45% | 3,980,100 |
| 2026-09-29 | 9334.00 | 9489.00 | 9223.00 | 9489.00 | +0.08% | 2,368,400 |
| 2026-09-28 | 9500.00 | 9775.00 | 9481.00 | 9481.00 | -1.11% | 2,197,700 |
| 2026-09-25 | 9562.00 | 9633.00 | 9466.00 | 9587.00 | +0.51% | 1,546,000 |
| 2026-09-24 | 9657.00 | 9690.00 | 9513.00 | 9538.00 | -0.75% | 1,936,800 |
| 2026-09-18 | 9478.00 | 9657.00 | 9432.00 | 9610.00 | +3.02% | 3,017,000 |
| 2026-09-17 | 9612.00 | 9650.00 | 9320.00 | 9328.00 | -3.84% | 2,997,500 |
| 2026-09-16 | 9406.00 | 9737.00 | 9367.00 | 9700.00 | +2.53% | 1,848,200 |
| 2026-09-15 | 9394.00 | 9614.00 | 9386.00 | 9461.00 | -0.87% | 1,556,500 |
| 2026-09-14 | 9335.00 | 9668.00 | 9310.00 | 9544.00 | +0.63% | 1,865,300 |
| 2026-09-11 | 9590.00 | 9714.00 | 9386.00 | 9484.00 | -6.93% | 3,585,600 |
| 2026-09-10 | 10275.00 | 10320.00 | 9987.00 | 10190.00 | -1.74% | 1,973,700 |
| 2026-09-09 | 9917.00 | 10425.00 | 9815.00 | 10370.00 | +6.17% | 3,253,400 |
| 2026-09-08 | 9999.00 | 10285.00 | 9767.00 | 9767.00 | -1.73% | 2,275,700 |
| 2026-09-07 | 10100.00 | 10295.00 | 9888.00 | 9939.00 | -1.35% | 2,339,200 |
| 2026-09-04 | 10460.00 | 10465.00 | 10010.00 | 10075.00 | -0.84% | 2,628,800 |
| 2026-09-03 | 10310.00 | 10425.00 | 9951.00 | 10160.00 | +1.25% | 2,648,800 |
| 2026-09-02 | 10830.00 | 11145.00 | 10010.00 | 10035.00 | -11.55% | 4,033,300 |
| 2026-09-01 | 10910.00 | 11415.00 | 10910.00 | 11345.00 | +2.07% | 2,117,100 |
| 2026-08-31 | 11045.00 | 11380.00 | 11005.00 | 11115.00 | -3.56% | 3,011,400 |
| 2026-08-28 | 11360.00 | 11710.00 | 11290.00 | 11525.00 | +1.10% | 2,569,800 |
| 2026-08-27 | 11185.00 | 11420.00 | 10850.00 | 11400.00 | -1.51% | 4,067,600 |
| 2026-08-26 | 11350.00 | 11850.00 | 11205.00 | 11575.00 | +2.89% | 4,393,700 |
| 2026-08-25 | 11280.00 | 11560.00 | 11085.00 | 11250.00 | -1.96% | 3,479,100 |
| 2026-08-24 | 11200.00 | 11680.00 | 11110.00 | 11475.00 | +6.64% | 5,590,200 |
| 2026-08-21 | 10420.00 | 10825.00 | 10285.00 | 10760.00 | +1.22% | 3,628,600 |
| 2026-08-20 | 10000.00 | 10675.00 | 9972.00 | 10630.00 | +10.76% | 4,745,200 |
| 2026-08-19 | 9360.00 | 9891.00 | 9293.00 | 9597.00 | -2.99% | 3,076,400 |
| 2026-08-18 | 10000.00 | 10495.00 | 9833.00 | 9893.00 | -0.54% | 2,770,200 |
| 2026-08-17 | 9750.00 | 9989.00 | 9748.00 | 9947.00 | +3.78% | 2,400,400 |
| 2026-08-14 | 9683.00 | 9767.00 | 9547.00 | 9585.00 | -2.42% | 2,766,500 |
| 2026-08-13 | 9550.00 | 10010.00 | 9470.00 | 9823.00 | +1.44% | 4,147,200 |
| 2026-08-12 | 9877.00 | 10220.00 | 9550.00 | 9684.00 | -3.79% | 5,546,900 |
| 2026-08-10 | 9254.00 | 10230.00 | 9188.00 | 10065.00 | +11.85% | 12,102,400 |
| 2026-08-07 | 9103.00 | 9361.00 | 8999.00 | 8999.00 | -0.98% | 5,381,000 |
| 2026-08-06 | 8820.00 | 9210.00 | 8800.00 | 9088.00 | +6.13% | 4,906,500 |
| 2026-08-05 | 8358.00 | 8592.00 | 8233.00 | 8563.00 | +6.27% | 3,102,900 |
| 2026-08-04 | 7811.00 | 8115.00 | 7811.00 | 8058.00 | +1.22% | 2,408,800 |
| 2026-08-03 | 7885.00 | 8022.00 | 7705.00 | 7961.00 | -2.74% | 3,132,800 |
| 2026-07-31 | 7854.00 | 8292.00 | 7782.00 | 8185.00 | +10.16% | 5,112,600 |
| 2026-07-30 | 7224.00 | 7502.00 | 7134.00 | 7430.00 | +1.57% | 2,781,900 |
| 2026-07-29 | 7309.00 | 7453.00 | 6969.00 | 7315.00 | -0.67% | 3,262,500 |
| 2026-07-28 | 7500.00 | 7502.00 | 7300.00 | 7364.00 | -5.41% | 2,329,600 |
| 2026-07-27 | 7610.00 | 7787.00 | 7506.00 | 7785.00 | +4.36% | 2,906,500 |
| 2026-07-24 | 7697.00 | 7722.00 | 7405.00 | 7460.00 | -5.59% | 2,824,800 |
| 2026-07-23 | 7800.00 | 7952.00 | 7754.00 | 7902.00 | +5.07% | 3,238,300 |
| 2026-07-22 | 7509.00 | 7686.00 | 7455.00 | 7521.00 | +2.79% | 3,587,800 |
| 2026-07-21 | 6982.00 | 7317.00 | 6923.00 | 7317.00 | +7.70% | 3,275,000 |
| 2026-07-17 | 6984.00 | 7100.00 | 6578.00 | 6794.00 | -6.62% | 4,694,300 |
| 2026-07-16 | 7238.00 | 7340.00 | 7143.00 | 7276.00 | -1.73% | 1,765,600 |
| 2026-07-15 | 7433.00 | 7509.00 | 7261.00 | 7404.00 | +1.02% | 2,084,200 |
| 2026-07-14 | 7142.00 | 7450.00 | 6922.00 | 7329.00 | +2.42% | 2,981,100 |
| 2026-07-13 | 7242.00 | 7382.00 | 7023.00 | 7156.00 | -1.64% | 1,612,700 |
| 2026-07-10 | 7340.00 | 7366.00 | 7224.00 | 7275.00 | +1.18% | 2,142,600 |
| 2026-07-09 | 7234.00 | 7354.00 | 7103.00 | 7190.00 | -1.57% | 3,272,700 |
| 2026-07-08 | 7300.00 | 7579.00 | 7294.00 | 7305.00 | -2.10% | 3,272,500 |
| 2026-07-07 | 7849.00 | 7849.00 | 7396.00 | 7462.00 | -5.83% | 2,793,700 |
| 2026-07-06 | 8000.00 | 8090.00 | 7856.00 | 7924.00 | -0.08% | 2,240,200 |
| 2026-07-03 | 7658.00 | 7969.00 | 7581.00 | 7930.00 | +5.44% | 3,730,000 |
| 2026-07-02 | 7486.00 | 7739.00 | 7401.00 | 7521.00 | +2.52% | 2,866,400 |
| 2026-07-01 | 7470.00 | 7551.00 | 7303.00 | 7336.00 | -1.78% | 1,962,000 |
| 2026-06-30 | 7575.00 | 7610.00 | 7432.00 | 7469.00 | -0.31% | 2,680,500 |
| 2026-06-29 | 7615.00 | 7617.00 | 7227.00 | 7492.00 | -1.87% | 2,630,900 |
| 2026-06-26 | 7697.00 | 7763.00 | 7498.00 | 7635.00 | -0.24% | 2,936,400 |
| 2026-06-25 | 7875.00 | 7900.00 | 7637.00 | 7653.00 | -3.80% | 3,459,500 |
| 2026-06-24 | 8199.00 | 8282.00 | 7844.00 | 7955.00 | -3.59% | 3,127,800 |
| 2026-06-23 | 8922.00 | 8939.00 | 8214.00 | 8251.00 | -6.60% | 3,010,000 |
| 2026-06-22 | 8504.00 | 8934.00 | 8486.00 | 8834.00 | +2.64% | 2,386,800 |
| 2026-06-19 | 8990.00 | 8990.00 | 8580.00 | 8607.00 | -7.18% | 3,982,200 |
| 2026-06-18 | 9090.00 | 9406.00 | 9001.00 | 9273.00 | +1.29% | 2,589,500 |
| 2026-06-17 | 8899.00 | 9255.00 | 8779.00 | 9155.00 | +3.29% | 2,551,700 |
| 2026-06-16 | 9340.00 | 9340.00 | 8863.00 | 8863.00 | -3.66% | 2,641,400 |
| 2026-06-15 | 8938.00 | 9244.00 | 8851.00 | 9200.00 | +6.51% | 3,071,400 |
| 2026-06-12 | 8230.00 | 8674.00 | 8215.00 | 8638.00 | +11.67% | 4,556,800 |
| 2026-06-11 | 7625.00 | 7796.00 | 7477.00 | 7735.00 | -1.39% | 3,142,400 |
| 2026-06-10 | 7597.00 | 8026.00 | 7597.00 | 7844.00 | +1.63% | 3,560,800 |
| 2026-06-09 | 8095.00 | 8095.00 | 7560.00 | 7718.00 | -3.48% | 4,545,300 |
| 2026-06-08 | 8100.00 | 8211.00 | 7881.00 | 7996.00 | -6.78% | 3,843,300 |
| 2026-06-05 | 8690.00 | 8792.00 | 8509.00 | 8578.00 | -0.88% | 2,594,500 |
| 2026-06-04 | 8837.00 | 8929.00 | 8617.00 | 8654.00 | -4.89% | 2,081,000 |
| 2026-06-03 | 9010.00 | 9382.00 | 9000.00 | 9099.00 | +3.65% | 2,542,500 |
| 2026-06-02 | 8843.00 | 8880.00 | 8413.00 | 8779.00 | -2.34% | 2,932,000 |
| 2026-06-01 | 8943.00 | 9257.00 | 8921.00 | 8989.00 | -1.14% | 1,886,300 |
| 2026-05-29 | 9145.00 | 9222.00 | 8810.00 | 9093.00 | +2.05% | 4,027,100 |
| 2026-05-28 | 9398.00 | 9450.00 | 8691.00 | 8910.00 | -7.26% | 4,084,200 |
| 2026-05-27 | 10155.00 | 10360.00 | 9580.00 | 9608.00 | -1.96% | 2,595,000 |
| 2026-05-26 | 9938.00 | 10055.00 | 9669.00 | 9800.00 | +0.00% | 2,224,900 |
| 2026-05-25 | 9789.00 | 9940.00 | 9681.00 | 9800.00 | +3.11% | 2,050,500 |
| 2026-05-22 | 9393.00 | 9636.00 | 9363.00 | 9504.00 | +3.38% | 2,228,600 |
| 2026-05-21 | 9280.00 | 9387.00 | 9003.00 | 9193.00 | +2.37% | 2,640,900 |
| 2026-05-20 | 9130.00 | 9201.00 | 8872.00 | 8980.00 | -3.23% | 3,138,100 |
| 2026-05-19 | 9520.00 | 9558.00 | 9088.00 | 9280.00 | -2.93% | 2,982,700 |
| 2026-05-18 | 9917.00 | 10010.00 | 9538.00 | 9560.00 | -6.96% | 3,759,600 |
| 2026-05-15 | 10560.00 | 11180.00 | 10110.00 | 10275.00 | -2.74% | 4,067,900 |
| 2026-05-14 | 10860.00 | 11140.00 | 10560.00 | 10565.00 | -2.36% | 3,379,600 |
| 2026-05-13 | 10660.00 | 11145.00 | 10620.00 | 10820.00 | +0.89% | 3,612,200 |
| 2026-05-12 | 10590.00 | 10995.00 | 10565.00 | 10725.00 | +5.61% | 4,429,700 |
| 2026-05-11 | 10750.00 | 10765.00 | 9532.00 | 10155.00 | -4.33% | 8,245,000 |
| 2026-05-08 | 10290.00 | 10615.00 | 10030.00 | 10615.00 | +5.26% | 3,684,000 |
| 2026-05-07 | 10135.00 | 10140.00 | 9845.00 | 10085.00 | +5.80% | 3,693,100 |
| 2026-05-01 | 9489.00 | 9629.00 | 9259.00 | 9532.00 | +1.16% | 1,976,400 |
| 2026-04-30 | 9431.00 | 9474.00 | 9306.00 | 9423.00 | -2.49% | 3,637,600 |
| 2026-04-28 | 9699.00 | 9989.00 | 9631.00 | 9664.00 | +0.68% | 3,034,900 |
| 2026-04-27 | 9563.00 | 9777.00 | 9305.00 | 9599.00 | -1.17% | 2,689,000 |
| 2026-04-24 | 9699.00 | 9864.00 | 9663.00 | 9713.00 | -0.28% | 2,050,300 |
| 2026-04-23 | 10300.00 | 10315.00 | 9558.00 | 9740.00 | -2.89% | 2,954,900 |
| 2026-04-22 | 9996.00 | 10050.00 | 9826.00 | 10030.00 | -2.53% | 2,835,900 |
| 2026-04-21 | 10170.00 | 10290.00 | 10030.00 | 10290.00 | +2.18% | 1,576,200 |
| 2026-04-20 | 10170.00 | 10215.00 | 10005.00 | 10070.00 | -0.79% | 1,726,400 |
| 2026-04-17 | 10780.00 | 10780.00 | 10150.00 | 10150.00 | -7.89% | 3,352,800 |
| 2026-04-16 | 10735.00 | 11050.00 | 10530.00 | 11020.00 | +3.52% | 2,892,200 |
| 2026-04-15 | 10700.00 | 11150.00 | 10440.00 | 10645.00 | +2.36% | 5,526,000 |
| 2026-04-14 | 10150.00 | 10415.00 | 10130.00 | 10400.00 | +5.40% | 2,866,300 |
| 2026-04-13 | 9894.00 | 10180.00 | 9755.00 | 9867.00 | -1.19% | 3,247,400 |
| 2026-04-10 | 9950.00 | 10085.00 | 9820.00 | 9986.00 | +0.65% | 3,333,200 |
| 2026-04-09 | 10200.00 | 10255.00 | 9795.00 | 9922.00 | -4.18% | 3,853,300 |
| 2026-04-08 | 10200.00 | 10380.00 | 9988.00 | 10355.00 | +8.50% | 3,918,100 |
| 2026-04-07 | 9395.00 | 9610.00 | 9350.00 | 9544.00 | +0.72% | 2,314,600 |
| 2026-04-06 | 9439.00 | 9627.00 | 9414.00 | 9476.00 | +0.38% | 2,369,000 |
| 2026-04-03 | 9686.00 | 9736.00 | 9427.00 | 9440.00 | +2.45% | 2,396,300 |
| 2026-04-02 | 9743.00 | 9986.00 | 9162.00 | 9214.00 | -3.95% | 5,304,000 |
| 2026-04-01 | 9455.00 | 9647.00 | 9380.00 | 9593.00 | +8.33% | 3,762,200 |
| 2026-03-31 | 8810.00 | 9212.00 | 8668.00 | 8855.00 | -4.27% | 5,535,500 |
| 2026-03-30 | 9089.00 | 9310.00 | 9036.00 | 9250.00 | -2.41% | 4,122,200 |
| 2026-03-27 | 9187.00 | 9483.00 | 8995.00 | 9478.00 | +1.51% | 4,307,300 |
| 2026-03-26 | 9243.00 | 9345.00 | 9150.00 | 9337.00 | +1.05% | 3,207,800 |
| 2026-03-25 | 9180.00 | 9315.00 | 9082.00 | 9240.00 | +4.68% | 4,209,600 |
| 2026-03-24 | 8775.00 | 9019.00 | 8532.00 | 8827.00 | +5.43% | 4,789,300 |
| 2026-03-23 | 8537.00 | 8638.00 | 8315.00 | 8372.00 | -8.37% | 6,980,800 |
| 2026-03-19 | 9415.00 | 9445.00 | 9137.00 | 9137.00 | -8.77% | 6,650,400 |
| 2026-03-18 | 9718.00 | 10065.00 | 9682.00 | 10015.00 | +4.68% | 3,566,700 |
| 2026-03-17 | 9844.00 | 9879.00 | 9482.00 | 9567.00 | -1.48% | 3,094,100 |
| 2026-03-16 | 9681.00 | 9779.00 | 9388.00 | 9711.00 | -2.20% | 5,161,100 |
| 2026-03-13 | 9760.00 | 10195.00 | 9752.00 | 9929.00 | -1.30% | 3,330,400 |
| 2026-03-12 | 10400.00 | 10575.00 | 9990.00 | 10060.00 | -4.05% | 3,832,700 |
| 2026-03-11 | 10600.00 | 10800.00 | 10410.00 | 10485.00 | +4.07% | 3,526,600 |
| 2026-03-10 | 9866.00 | 10200.00 | 9800.00 | 10075.00 | +5.32% | 4,926,400 |
| 2026-03-09 | 9525.00 | 9673.00 | 9038.00 | 9566.00 | -5.52% | 8,565,400 |
| 2026-03-06 | 10300.00 | 10485.00 | 9896.00 | 10125.00 | -3.89% | 5,219,600 |
| 2026-03-05 | 11335.00 | 11580.00 | 10470.00 | 10535.00 | -1.86% | 6,984,300 |
| 2026-03-04 | 11190.00 | 11690.00 | 10410.00 | 10735.00 | -10.50% | 8,259,900 |
| 2026-03-03 | 13280.00 | 13280.00 | 11995.00 | 11995.00 | -8.08% | 6,969,700 |
| 2026-03-02 | 13025.00 | 13300.00 | 12435.00 | 13050.00 | +3.37% | 8,114,300 |
| 2026-02-27 | 11360.00 | 12715.00 | 11350.00 | 12625.00 | +11.28% | 11,046,900 |
| 2026-02-26 | 11880.00 | 11900.00 | 11180.00 | 11345.00 | -2.62% | 6,289,400 |
| 2026-02-25 | 10940.00 | 11735.00 | 10920.00 | 11650.00 | +7.77% | 6,532,500 |
| 2026-02-24 | 10400.00 | 10870.00 | 10310.00 | 10810.00 | +7.99% | 5,494,500 |
| 2026-02-20 | 9861.00 | 10010.00 | 9732.00 | 10010.00 | +0.86% | 4,286,600 |
| 2026-02-19 | 9850.00 | 9969.00 | 9750.00 | 9925.00 | +2.55% | 5,485,000 |
| 2026-02-18 | 9210.00 | 9880.00 | 9200.00 | 9678.00 | +3.84% | 5,903,200 |
| 2026-02-17 | 9727.00 | 9888.00 | 9290.00 | 9320.00 | -3.59% | 5,160,900 |
| 2026-02-16 | 10340.00 | 10340.00 | 9657.00 | 9667.00 | -2.22% | 5,210,600 |
| 2026-02-13 | 10260.00 | 10490.00 | 9876.00 | 9886.00 | -8.42% | 7,830,400 |
| 2026-02-12 | 10480.00 | 11020.00 | 10280.00 | 10795.00 | +5.52% | 7,685,500 |
| 2026-02-10 | 9758.00 | 10320.00 | 9594.00 | 10230.00 | +8.16% | 9,117,500 |
| 2026-02-09 | 9002.00 | 9648.00 | 8800.00 | 9458.00 | +8.03% | 12,238,500 |
| 2026-02-06 | 8375.00 | 8755.00 | 8185.00 | 8755.00 | -0.79% | 8,625,400 |
| 2026-02-05 | 9200.00 | 9443.00 | 8576.00 | 8825.00 | -5.11% | 10,429,200 |
| 2026-02-04 | 8984.00 | 9519.00 | 8916.00 | 9300.00 | +6.30% | 10,513,000 |
| 2026-02-03 | 8524.00 | 8755.00 | 8457.00 | 8749.00 | +5.52% | 9,106,100 |
| 2026-02-02 | 8460.00 | 8850.00 | 8214.00 | 8291.00 | -11.42% | 15,563,000 |
| 2026-01-30 | 9555.00 | 10340.00 | 9002.00 | 9360.00 | -5.02% | 22,893,300 |
| 2026-01-29 | 9300.00 | 9909.00 | 9120.00 | 9855.00 | +9.45% | 12,248,200 |
| 2026-01-28 | 8775.00 | 9040.00 | 8688.00 | 9004.00 | +2.46% | 6,960,500 |
| 2026-01-27 | 8499.00 | 8965.00 | 8441.00 | 8788.00 | +3.28% | 8,696,700 |
| 2026-01-26 | 8638.00 | 8733.00 | 8485.00 | 8509.00 | +0.25% | 6,600,200 |
| 2026-01-23 | 8322.00 | 8590.00 | 8300.00 | 8488.00 | +3.77% | 5,828,600 |
| 2026-01-22 | 8209.00 | 8209.00 | 7924.00 | 8180.00 | -2.39% | 6,294,800 |
| 2026-01-21 | 7932.00 | 8493.00 | 7884.00 | 8380.00 | +3.69% | 6,553,000 |
| 2026-01-20 | 7868.00 | 8088.00 | 7762.00 | 8082.00 | +2.72% | 4,397,400 |
| 2026-01-19 | 7702.00 | 7884.00 | 7589.00 | 7868.00 | +1.26% | 3,726,000 |
| 2026-01-16 | 7750.00 | 7789.00 | 7603.00 | 7770.00 | -1.02% | 3,657,700 |
| 2026-01-15 | 7870.00 | 8043.00 | 7781.00 | 7850.00 | +0.05% | 5,409,100 |
| 2026-01-14 | 7605.00 | 7846.00 | 7537.00 | 7846.00 | +4.47% | 4,139,700 |
| 2026-01-13 | 7667.00 | 7698.00 | 7391.00 | 7510.00 | +4.73% | 4,422,300 |
| 2026-01-09 | 7189.00 | 7230.00 | 7047.00 | 7171.00 | +1.88% | 2,998,500 |
| 2026-01-08 | 7174.00 | 7287.00 | 7018.00 | 7039.00 | -1.88% | 3,157,400 |
| 2026-01-07 | 7198.00 | 7348.00 | 7123.00 | 7174.00 | +1.63% | 5,342,200 |
| 2026-01-06 | 6950.00 | 7163.00 | 6947.00 | 7059.00 | +6.34% | 5,133,900 |
| 2026-01-05 | 6620.00 | 6673.00 | 6552.00 | 6638.00 | +4.42% | 3,531,600 |
| 2025-12-30 | 6375.00 | 6451.00 | 6294.00 | 6357.00 | -4.76% | 4,830,100 |
| 2025-12-29 | 6621.00 | 6761.00 | 6515.00 | 6675.00 | +3.96% | 6,141,800 |
| 2025-12-26 | 6387.00 | 6455.00 | 6322.00 | 6421.00 | +1.42% | 2,740,200 |
| 2025-12-25 | 6488.00 | 6673.00 | 6292.00 | 6331.00 | -2.42% | 5,956,400 |
| 2025-12-24 | 6149.00 | 6500.00 | 6122.00 | 6488.00 | +7.26% | 6,617,700 |
| 2025-12-23 | 6030.00 | 6120.00 | 6005.00 | 6049.00 | -0.67% | 1,725,800 |
| 2025-12-22 | 5952.00 | 6102.00 | 5897.00 | 6090.00 | +5.15% | 2,938,900 |
| 2025-12-19 | 5799.00 | 5892.00 | 5741.00 | 5792.00 | -0.12% | 2,203,100 |
| 2025-12-18 | 5800.00 | 5896.00 | 5747.00 | 5799.00 | -1.41% | 2,128,700 |
| 2025-12-17 | 5730.00 | 5950.00 | 5706.00 | 5882.00 | +4.77% | 3,976,800 |
| 2025-12-16 | 5680.00 | 5700.00 | 5561.00 | 5614.00 | -1.61% | 2,351,100 |
| 2025-12-15 | 5752.00 | 5842.00 | 5664.00 | 5706.00 | -4.13% | 3,264,300 |
| 2025-12-12 | 5623.00 | 5952.00 | 5620.00 | 5952.00 | +9.13% | 5,292,300 |
| 2025-12-11 | 5433.00 | 5517.00 | 5390.00 | 5454.00 | +1.22% | 2,214,300 |
| 2025-12-10 | 5480.00 | 5498.00 | 5361.00 | 5388.00 | +0.69% | 1,803,500 |
| 2025-12-09 | 5488.00 | 5494.00 | 5332.00 | 5351.00 | -2.16% | 1,579,800 |
| 2025-12-08 | 5501.00 | 5523.00 | 5392.00 | 5469.00 | -0.55% | 1,406,700 |
| 2025-12-05 | 5225.00 | 5499.00 | 5200.00 | 5499.00 | +3.27% | 2,531,500 |
| 2025-12-04 | 5317.00 | 5412.00 | 5263.00 | 5325.00 | +4.02% | 2,753,700 |
| 2025-12-03 | 5078.00 | 5129.00 | 5030.00 | 5119.00 | +0.65% | 1,559,300 |
| 2025-12-02 | 5110.00 | 5230.00 | 5071.00 | 5086.00 | -0.80% | 1,472,000 |
| 2025-12-01 | 5143.00 | 5182.00 | 5077.00 | 5127.00 | -0.10% | 1,996,100 |
| 2025-11-28 | 5020.00 | 5139.00 | 4993.00 | 5132.00 | +2.13% | 1,740,600 |
| 2025-11-27 | 5025.00 | 5096.00 | 4982.00 | 5025.00 | +2.87% | 2,022,100 |
| 2025-11-26 | 4848.00 | 4895.00 | 4794.00 | 4885.00 | +1.35% | 1,500,700 |
| 2025-11-25 | 4835.00 | 4870.00 | 4793.00 | 4820.00 | +2.10% | 2,040,000 |
| 2025-11-21 | 4805.00 | 4828.00 | 4692.00 | 4721.00 | -4.53% | 2,727,100 |
| 2025-11-20 | 4982.00 | 5049.00 | 4899.00 | 4945.00 | +2.13% | 1,804,000 |
| 2025-11-19 | 4862.00 | 4870.00 | 4750.00 | 4842.00 | +1.04% | 1,891,500 |
| 2025-11-18 | 5022.00 | 5042.00 | 4792.00 | 4792.00 | -5.87% | 2,303,900 |
| 2025-11-17 | 5115.00 | 5186.00 | 5072.00 | 5091.00 | -2.04% | 1,555,900 |
| 2025-11-14 | 5054.00 | 5217.00 | 5044.00 | 5197.00 | -0.15% | 2,087,500 |
| 2025-11-13 | 5201.00 | 5235.00 | 5079.00 | 5205.00 | +1.66% | 2,217,000 |
| 2025-11-12 | 4979.00 | 5140.00 | 4936.00 | 5120.00 | +2.65% | 2,568,700 |
| 2025-11-11 | 5055.00 | 5118.00 | 4952.00 | 4988.00 | -0.78% | 2,831,600 |
| 2025-11-10 | 5050.00 | 5214.00 | 4960.00 | 5027.00 | +2.38% | 5,121,900 |
| 2025-11-07 | 4880.00 | 4922.00 | 4822.00 | 4910.00 | -0.45% | 1,647,400 |
| 2025-11-06 | 4869.00 | 4993.00 | 4865.00 | 4932.00 | +2.24% | 1,608,300 |
| 2025-11-05 | 4850.00 | 4898.00 | 4627.00 | 4824.00 | -2.62% | 2,855,300 |
| 2025-11-04 | 5073.00 | 5129.00 | 4930.00 | 4954.00 | -2.42% | 2,442,800 |
| 2025-10-31 | 5108.00 | 5132.00 | 5024.00 | 5077.00 | -0.14% | 2,316,900 |
| 2025-10-30 | 5013.00 | 5105.00 | 5004.00 | 5084.00 | +3.33% | 3,948,100 |
| 2025-10-29 | 4977.00 | 4991.00 | 4903.00 | 4920.00 | +0.26% | 2,182,000 |
| 2025-10-28 | 5090.00 | 5090.00 | 4907.00 | 4907.00 | -5.58% | 2,882,600 |
| 2025-10-27 | 5168.00 | 5216.00 | 5133.00 | 5197.00 | +2.02% | 2,035,300 |
| 2025-10-24 | 5149.00 | 5157.00 | 5058.00 | 5094.00 | +0.16% | 2,286,900 |
| 2025-10-23 | 4946.00 | 5105.00 | 4932.00 | 5086.00 | +3.23% | 3,747,000 |
| 2025-10-22 | 5053.00 | 5063.00 | 4914.00 | 4927.00 | -7.04% | 6,439,400 |
| 2025-10-21 | 5379.00 | 5395.00 | 5278.00 | 5300.00 | -0.90% | 2,863,600 |
| 2025-10-20 | 5300.00 | 5380.00 | 5244.00 | 5348.00 | -1.84% | 4,718,600 |
| 2025-10-17 | 5301.00 | 5550.00 | 5278.00 | 5448.00 | +2.39% | 4,440,000 |
| 2025-10-16 | 5362.00 | 5390.00 | 5292.00 | 5321.00 | +0.80% | 2,929,100 |
| 2025-10-15 | 5259.00 | 5346.00 | 5207.00 | 5279.00 | +3.51% | 3,616,400 |
| 2025-10-14 | 5100.00 | 5366.00 | 5061.00 | 5100.00 | +1.63% | 6,253,100 |
| 2025-10-10 | 5192.00 | 5200.00 | 4993.00 | 5018.00 | -4.27% | 3,641,100 |
| 2025-10-09 | 5221.00 | 5306.00 | 5148.00 | 5242.00 | +2.12% | 4,512,000 |
| 2025-10-08 | 4927.00 | 5149.00 | 4853.00 | 5133.00 | +5.25% | 4,256,700 |
| 2025-10-07 | 5004.00 | 5067.00 | 4860.00 | 4877.00 | -1.73% | 2,587,500 |
| 2025-10-06 | 5023.00 | 5055.00 | 4905.00 | 4963.00 | +1.18% | 2,404,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+29.41%）。最も弱い月：3月（-16.30%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Sumitomo Metal Mining Co.,Ltd.（5713.T）の直近終値は？
2026-10-16 時点で 8783.00。Closelookデータレイクの日次価格記録より。
5713.T の52週高値・安値は？
直近52週間で高値 13300.00、安値 4627.00（2026-10-16 時点）。
Sumitomo Metal Mining Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、5713.T の最も強い月は 8月（平均 +29.41%）、最も弱い月は 3月（平均 -16.30%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。