Comparing Back to the side-by-side chart ↗
Sumitomo Electric Industries,Ltd.（5802.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 | 2135.00 | 2180.00 | 2115.50 | 2121.00 | +0.64% | 18,004,500 |
| 2026-10-15 | 2168.00 | 2197.00 | 2095.50 | 2107.50 | -9.08% | 23,479,800 |
| 2026-10-14 | 2300.50 | 2361.00 | 2300.50 | 2318.00 | +1.11% | 14,119,100 |
| 2026-10-13 | 2275.00 | 2335.50 | 2244.00 | 2292.50 | -2.88% | 15,583,500 |
| 2026-10-09 | 2365.00 | 2377.00 | 2311.50 | 2360.50 | -1.56% | 16,169,700 |
| 2026-10-08 | 2459.50 | 2468.50 | 2377.00 | 2398.00 | -3.38% | 15,452,800 |
| 2026-10-07 | 2570.00 | 2587.00 | 2472.00 | 2482.00 | -2.11% | 16,655,200 |
| 2026-10-06 | 2445.00 | 2549.50 | 2430.50 | 2535.50 | +2.82% | 20,060,300 |
| 2026-10-05 | 2440.50 | 2482.00 | 2424.50 | 2466.00 | +0.57% | 20,652,900 |
| 2026-10-02 | 2356.00 | 2493.00 | 2346.50 | 2452.00 | +3.50% | 27,748,400 |
| 2026-10-01 | 2349.50 | 2372.50 | 2293.00 | 2369.00 | +2.20% | 23,788,800 |
| 2026-09-30 | 2230.00 | 2324.50 | 2217.50 | 2318.00 | +6.65% | 27,617,200 |
| 2026-09-29 | 2168.00 | 2198.00 | 2139.00 | 2173.50 | -1.20% | 14,441,400 |
| 2026-09-28 | 2231.00 | 2243.50 | 2200.00 | 2200.00 | -0.50% | 12,741,500 |
| 2026-09-25 | 2176.50 | 2212.00 | 2152.50 | 2211.00 | +0.48% | 14,543,900 |
| 2026-09-24 | 2162.00 | 2254.00 | 2130.00 | 2200.50 | +5.77% | 28,860,200 |
| 2026-09-18 | 2081.00 | 2099.50 | 2057.00 | 2080.50 | +1.36% | 19,348,200 |
| 2026-09-17 | 2096.50 | 2097.50 | 2044.00 | 2052.50 | +0.29% | 18,463,300 |
| 2026-09-16 | 1982.00 | 2046.50 | 1968.50 | 2046.50 | +2.58% | 14,096,200 |
| 2026-09-15 | 1964.50 | 2042.50 | 1961.00 | 1995.00 | -0.62% | 18,106,900 |
| 2026-09-14 | 1998.00 | 2027.00 | 1983.50 | 2007.50 | -3.37% | 20,175,800 |
| 2026-09-11 | 2020.00 | 2081.00 | 2015.00 | 2077.50 | -1.61% | 14,578,800 |
| 2026-09-10 | 2150.00 | 2172.00 | 2071.00 | 2111.50 | -3.56% | 19,160,700 |
| 2026-09-09 | 2103.50 | 2228.50 | 2103.00 | 2189.50 | +5.72% | 22,688,500 |
| 2026-09-08 | 2161.00 | 2180.50 | 2071.00 | 2071.00 | -5.93% | 16,687,600 |
| 2026-09-07 | 2188.50 | 2214.50 | 2162.00 | 2201.50 | +3.21% | 13,648,500 |
| 2026-09-04 | 2125.00 | 2151.50 | 2112.00 | 2133.00 | +1.43% | 10,920,500 |
| 2026-09-03 | 2155.00 | 2159.00 | 2094.50 | 2103.00 | -2.44% | 15,044,400 |
| 2026-09-02 | 2171.00 | 2205.50 | 2141.00 | 2155.50 | -2.42% | 19,069,400 |
| 2026-09-01 | 2210.50 | 2230.00 | 2182.00 | 2209.00 | -0.54% | 13,642,900 |
| 2026-08-31 | 2150.00 | 2228.50 | 2123.00 | 2221.00 | +1.88% | 21,164,500 |
| 2026-08-28 | 2205.00 | 2232.00 | 2165.50 | 2180.00 | -3.33% | 18,248,500 |
| 2026-08-27 | 2248.00 | 2281.50 | 2194.50 | 2255.00 | +1.97% | 18,677,700 |
| 2026-08-26 | 2188.00 | 2233.00 | 2179.00 | 2211.50 | +0.55% | 16,164,600 |
| 2026-08-25 | 2130.00 | 2211.50 | 2121.00 | 2199.50 | +2.23% | 17,045,300 |
| 2026-08-24 | 2183.50 | 2204.00 | 2138.00 | 2151.50 | -1.24% | 12,175,800 |
| 2026-08-21 | 2138.00 | 2213.50 | 2135.00 | 2178.50 | -1.80% | 15,209,700 |
| 2026-08-20 | 2200.00 | 2228.50 | 2170.50 | 2218.50 | +0.38% | 18,919,100 |
| 2026-08-19 | 2252.00 | 2282.50 | 2186.00 | 2210.00 | -8.66% | 24,695,500 |
| 2026-08-18 | 2561.00 | 2584.00 | 2402.50 | 2419.50 | -2.16% | 28,574,300 |
| 2026-08-17 | 2384.00 | 2473.50 | 2352.00 | 2473.00 | +3.65% | 19,089,100 |
| 2026-08-14 | 2384.00 | 2403.00 | 2346.00 | 2386.00 | +2.21% | 27,793,500 |
| 2026-08-13 | 2301.50 | 2401.50 | 2295.00 | 2334.50 | +2.84% | 26,732,000 |
| 2026-08-12 | 2116.00 | 2287.00 | 2101.00 | 2270.00 | +5.04% | 27,560,000 |
| 2026-08-10 | 2200.50 | 2253.00 | 2153.50 | 2161.00 | +1.48% | 24,032,000 |
| 2026-08-07 | 2159.00 | 2178.50 | 2057.50 | 2129.50 | -1.34% | 30,477,300 |
| 2026-08-06 | 2234.00 | 2283.00 | 2145.00 | 2158.50 | -8.98% | 31,968,400 |
| 2026-08-05 | 2352.00 | 2395.00 | 2294.00 | 2371.50 | +9.72% | 30,948,900 |
| 2026-08-04 | 2058.00 | 2165.50 | 2045.50 | 2161.50 | +4.80% | 23,563,900 |
| 2026-08-03 | 2006.50 | 2075.00 | 1973.00 | 2062.50 | -5.56% | 37,767,100 |
| 2026-07-31 | 2450.00 | 2450.00 | 2116.50 | 2184.00 | +3.53% | 63,080,100 |
| 2026-07-30 | 2040.50 | 2175.50 | 2013.00 | 2109.50 | +1.81% | 26,565,700 |
| 2026-07-29 | 2137.50 | 2197.00 | 2002.50 | 2072.00 | -5.28% | 29,896,700 |
| 2026-07-28 | 2240.00 | 2273.50 | 2167.50 | 2187.50 | -7.11% | 20,330,500 |
| 2026-07-27 | 2419.00 | 2429.00 | 2308.00 | 2355.00 | -4.62% | 17,104,800 |
| 2026-07-24 | 2464.00 | 2474.00 | 2412.00 | 2469.00 | -1.71% | 11,978,900 |
| 2026-07-23 | 2480.00 | 2537.00 | 2452.50 | 2512.00 | +2.49% | 17,118,200 |
| 2026-07-22 | 2536.50 | 2564.00 | 2442.00 | 2451.00 | +4.90% | 24,433,600 |
| 2026-07-21 | 2299.00 | 2340.00 | 2253.50 | 2336.50 | +3.89% | 21,389,000 |
| 2026-07-17 | 2300.00 | 2315.00 | 2151.50 | 2249.00 | -6.19% | 23,416,500 |
| 2026-07-16 | 2423.50 | 2424.00 | 2327.50 | 2397.50 | -5.31% | 20,928,200 |
| 2026-07-15 | 2495.00 | 2538.00 | 2456.50 | 2532.00 | +2.99% | 15,348,400 |
| 2026-07-14 | 2451.50 | 2469.50 | 2388.00 | 2458.50 | -1.11% | 18,618,700 |
| 2026-07-13 | 2571.00 | 2620.50 | 2446.50 | 2486.00 | -3.72% | 16,839,600 |
| 2026-07-10 | 2588.00 | 2624.00 | 2525.00 | 2582.00 | +7.54% | 28,403,300 |
| 2026-07-09 | 2448.00 | 2487.00 | 2371.00 | 2401.00 | +1.67% | 18,696,000 |
| 2026-07-08 | 2358.00 | 2454.00 | 2289.00 | 2361.50 | -3.34% | 29,310,800 |
| 2026-07-07 | 2556.00 | 2620.00 | 2423.50 | 2443.00 | -5.77% | 26,810,700 |
| 2026-07-06 | 2668.00 | 2696.00 | 2557.00 | 2592.50 | -2.68% | 18,064,100 |
| 2026-07-03 | 2567.50 | 2688.00 | 2509.00 | 2664.00 | -0.91% | 25,597,100 |
| 2026-07-02 | 2780.50 | 2783.50 | 2640.00 | 2688.50 | -5.13% | 20,864,900 |
| 2026-07-01 | 3017.00 | 3017.00 | 2810.50 | 2834.00 | -3.18% | 16,813,200 |
| 2026-06-30 | 2948.00 | 3019.00 | 2882.00 | 2927.00 | +1.12% | 20,322,400 |
| 2026-06-29 | 2960.00 | 2979.00 | 2768.00 | 2894.50 | -2.99% | 17,218,700 |
| 2026-06-26 | 3121.30 | 3148.80 | 2951.30 | 2983.80 | -2.49% | 25,106,800 |
| 2026-06-25 | 3153.80 | 3167.50 | 3025.00 | 3060.00 | +0.12% | 16,326,000 |
| 2026-06-24 | 3077.50 | 3126.30 | 2971.30 | 3056.30 | -2.94% | 22,789,200 |
| 2026-06-23 | 3525.00 | 3586.30 | 3120.00 | 3148.80 | -6.70% | 30,143,600 |
| 2026-06-22 | 3423.80 | 3485.00 | 3311.30 | 3375.00 | +0.11% | 23,458,400 |
| 2026-06-19 | 3500.00 | 3576.30 | 3307.50 | 3371.30 | +10.53% | 51,720,000 |
| 2026-06-18 | 3068.80 | 3117.50 | 2981.30 | 3050.00 | -0.81% | 20,476,800 |
| 2026-06-17 | 3000.00 | 3103.80 | 2983.80 | 3075.00 | -0.16% | 18,692,800 |
| 2026-06-16 | 2877.50 | 3151.30 | 2868.80 | 3080.00 | +6.85% | 34,988,400 |
| 2026-06-15 | 2831.30 | 2910.00 | 2810.00 | 2882.50 | +5.10% | 22,958,000 |
| 2026-06-12 | 2740.00 | 2820.00 | 2721.30 | 2742.50 | +7.02% | 32,723,200 |
| 2026-06-11 | 2486.30 | 2617.50 | 2454.30 | 2562.50 | -3.57% | 27,684,000 |
| 2026-06-10 | 2865.00 | 2896.30 | 2608.80 | 2657.50 | -11.71% | 36,773,600 |
| 2026-06-09 | 3035.00 | 3077.50 | 2881.30 | 3010.00 | -0.82% | 29,742,400 |
| 2026-06-08 | 2931.30 | 3098.80 | 2926.30 | 3035.00 | -6.69% | 24,971,200 |
| 2026-06-05 | 3216.30 | 3325.00 | 3165.00 | 3252.50 | -3.38% | 22,626,400 |
| 2026-06-04 | 3461.30 | 3533.80 | 3316.30 | 3366.30 | -3.58% | 22,343,200 |
| 2026-06-03 | 3703.80 | 3712.50 | 3431.30 | 3491.30 | +7.30% | 27,445,600 |
| 2026-06-02 | 3220.00 | 3335.00 | 3078.80 | 3253.80 | -1.25% | 29,204,000 |
| 2026-06-01 | 3071.30 | 3325.00 | 3065.00 | 3295.00 | +4.73% | 31,978,000 |
| 2026-05-29 | 3023.80 | 3146.30 | 2963.80 | 3146.30 | +5.27% | 39,767,600 |
| 2026-05-28 | 2930.00 | 3018.80 | 2891.30 | 2988.80 | -0.50% | 20,902,400 |
| 2026-05-27 | 3123.80 | 3227.50 | 2996.30 | 3003.80 | +0.63% | 25,836,800 |
| 2026-05-26 | 3037.50 | 3042.50 | 2930.00 | 2985.00 | -2.65% | 15,528,400 |
| 2026-05-25 | 3041.30 | 3137.50 | 3027.50 | 3066.30 | +3.77% | 21,146,800 |
| 2026-05-22 | 2867.50 | 2972.50 | 2850.00 | 2955.00 | +10.16% | 23,796,800 |
| 2026-05-21 | 2706.30 | 2748.80 | 2586.30 | 2682.50 | +1.95% | 23,785,600 |
| 2026-05-20 | 2571.30 | 2692.50 | 2513.80 | 2631.30 | -2.90% | 31,575,600 |
| 2026-05-19 | 2827.50 | 2837.50 | 2662.50 | 2710.00 | -4.75% | 24,188,800 |
| 2026-05-18 | 2772.50 | 2933.80 | 2662.50 | 2845.00 | +3.64% | 34,565,600 |
| 2026-05-15 | 3050.00 | 3106.30 | 2713.80 | 2745.00 | -9.30% | 41,636,400 |
| 2026-05-14 | 3222.50 | 3257.50 | 2918.80 | 3026.30 | -5.24% | 45,286,400 |
| 2026-05-13 | 2837.50 | 3211.30 | 2770.00 | 3193.80 | +9.66% | 49,978,800 |
| 2026-05-12 | 3102.50 | 3186.30 | 2722.50 | 2912.50 | +3.93% | 67,284,400 |
| 2026-05-11 | 2912.50 | 2917.50 | 2802.50 | 2802.50 | -0.84% | 18,901,600 |
| 2026-05-08 | 2751.30 | 2827.50 | 2708.80 | 2826.30 | -0.35% | 20,222,800 |
| 2026-05-07 | 2677.50 | 2836.30 | 2677.50 | 2836.30 | +14.60% | 43,908,400 |
| 2026-05-01 | 2570.00 | 2580.00 | 2475.00 | 2475.00 | -2.85% | 17,426,400 |
| 2026-04-30 | 2557.50 | 2567.50 | 2507.50 | 2547.50 | +0.00% | 18,523,600 |
| 2026-04-28 | 2500.00 | 2547.50 | 2488.00 | 2547.50 | +1.29% | 14,195,200 |
| 2026-04-27 | 2490.50 | 2547.50 | 2485.00 | 2515.00 | +0.45% | 17,965,200 |
| 2026-04-24 | 2586.30 | 2601.30 | 2503.80 | 2503.80 | -1.86% | 18,620,400 |
| 2026-04-23 | 2701.30 | 2711.30 | 2498.80 | 2551.30 | -4.62% | 28,264,400 |
| 2026-04-22 | 2572.50 | 2690.00 | 2507.50 | 2675.00 | +3.88% | 28,077,600 |
| 2026-04-21 | 2575.00 | 2640.00 | 2547.50 | 2575.00 | +3.25% | 23,458,400 |
| 2026-04-20 | 2532.50 | 2578.80 | 2478.30 | 2494.00 | +0.00% | 19,030,800 |
| 2026-04-17 | 2512.50 | 2532.50 | 2463.00 | 2494.00 | -1.62% | 17,624,400 |
| 2026-04-16 | 2412.50 | 2537.50 | 2406.80 | 2535.00 | +6.16% | 31,634,400 |
| 2026-04-15 | 2593.80 | 2595.00 | 2387.80 | 2387.80 | -5.20% | 34,988,800 |
| 2026-04-14 | 2532.50 | 2557.50 | 2464.80 | 2518.80 | +1.50% | 31,499,200 |
| 2026-04-13 | 2621.30 | 2708.80 | 2444.50 | 2481.50 | -6.18% | 54,396,800 |
| 2026-04-10 | 2527.50 | 2653.80 | 2525.00 | 2645.00 | +1.63% | 40,325,600 |
| 2026-04-09 | 2541.30 | 2642.50 | 2492.50 | 2602.50 | +0.92% | 31,398,000 |
| 2026-04-08 | 2525.00 | 2600.00 | 2479.00 | 2578.80 | +12.23% | 37,963,600 |
| 2026-04-07 | 2361.80 | 2389.30 | 2269.80 | 2297.80 | -3.68% | 29,899,200 |
| 2026-04-06 | 2402.50 | 2474.80 | 2385.50 | 2385.50 | +1.51% | 35,251,200 |
| 2026-04-03 | 2387.50 | 2412.50 | 2338.30 | 2350.00 | +3.25% | 27,592,400 |
| 2026-04-02 | 2354.80 | 2388.80 | 2229.00 | 2276.00 | -1.78% | 35,950,400 |
| 2026-04-01 | 2200.00 | 2317.30 | 2187.50 | 2317.30 | +10.61% | 39,784,400 |
| 2026-03-31 | 2126.30 | 2207.30 | 2095.00 | 2095.00 | -6.89% | 34,791,600 |
| 2026-03-30 | 2231.30 | 2258.50 | 2196.00 | 2250.00 | -5.06% | 33,970,000 |
| 2026-03-27 | 2350.30 | 2391.30 | 2280.00 | 2370.00 | -4.10% | 42,836,000 |
| 2026-03-26 | 2553.80 | 2580.00 | 2445.80 | 2471.30 | -3.18% | 29,317,600 |
| 2026-03-25 | 2552.50 | 2577.50 | 2508.80 | 2552.50 | +7.45% | 23,376,000 |
| 2026-03-24 | 2491.00 | 2492.80 | 2322.50 | 2375.50 | +3.13% | 29,926,000 |
| 2026-03-23 | 2312.00 | 2340.50 | 2237.50 | 2303.50 | -7.38% | 37,122,000 |
| 2026-03-19 | 2434.30 | 2528.80 | 2426.80 | 2487.00 | -0.57% | 42,941,600 |
| 2026-03-18 | 2452.50 | 2510.00 | 2431.30 | 2501.30 | +5.04% | 26,602,000 |
| 2026-03-17 | 2556.30 | 2575.00 | 2366.50 | 2381.30 | -6.16% | 44,028,400 |
| 2026-03-16 | 2586.30 | 2603.80 | 2481.30 | 2537.50 | -2.31% | 22,441,600 |
| 2026-03-13 | 2452.50 | 2656.30 | 2450.00 | 2597.50 | +0.24% | 28,337,200 |
| 2026-03-12 | 2652.50 | 2675.00 | 2562.50 | 2591.30 | -3.27% | 27,508,000 |
| 2026-03-11 | 2622.50 | 2756.30 | 2598.80 | 2678.80 | +7.89% | 34,723,200 |
| 2026-03-10 | 2581.30 | 2590.00 | 2473.00 | 2482.80 | +8.83% | 35,744,400 |
| 2026-03-09 | 2250.00 | 2299.80 | 2137.50 | 2281.30 | -7.80% | 43,932,000 |
| 2026-03-06 | 2445.00 | 2502.50 | 2369.50 | 2474.30 | -0.78% | 40,166,800 |
| 2026-03-05 | 2610.00 | 2623.80 | 2475.30 | 2493.80 | +0.30% | 37,162,400 |
| 2026-03-04 | 2460.50 | 2606.30 | 2400.50 | 2486.30 | -3.68% | 60,817,600 |
| 2026-03-03 | 2855.00 | 2873.80 | 2567.50 | 2581.30 | -4.97% | 44,964,800 |
| 2026-03-02 | 2496.30 | 2735.00 | 2492.30 | 2716.30 | +4.72% | 36,830,800 |
| 2026-02-27 | 2438.00 | 2600.00 | 2398.30 | 2593.80 | +1.32% | 40,496,800 |
| 2026-02-26 | 2697.50 | 2700.00 | 2532.50 | 2560.00 | -4.43% | 39,552,400 |
| 2026-02-25 | 2636.30 | 2723.80 | 2596.30 | 2678.80 | +3.13% | 38,301,600 |
| 2026-02-24 | 2550.00 | 2723.80 | 2550.00 | 2597.50 | +6.59% | 50,196,000 |
| 2026-02-20 | 2314.80 | 2475.80 | 2308.00 | 2437.00 | +4.59% | 60,307,200 |
| 2026-02-19 | 2255.00 | 2371.00 | 2248.00 | 2330.00 | +5.60% | 47,669,600 |
| 2026-02-18 | 2128.00 | 2241.30 | 2113.30 | 2206.50 | +2.02% | 21,998,000 |
| 2026-02-17 | 2161.00 | 2203.80 | 2121.80 | 2162.80 | -0.02% | 21,045,200 |
| 2026-02-16 | 2205.00 | 2218.50 | 2158.00 | 2163.30 | +0.70% | 16,400,400 |
| 2026-02-13 | 2172.50 | 2224.80 | 2135.00 | 2148.30 | -2.02% | 32,536,800 |
| 2026-02-12 | 2136.50 | 2251.00 | 2118.80 | 2192.50 | +0.48% | 50,309,600 |
| 2026-02-10 | 2183.30 | 2220.50 | 2142.80 | 2182.00 | +4.31% | 35,432,400 |
| 2026-02-09 | 2100.00 | 2144.50 | 2034.00 | 2091.80 | +10.97% | 57,182,800 |
| 2026-02-06 | 1819.30 | 1895.00 | 1797.50 | 1885.00 | +1.79% | 35,931,600 |
| 2026-02-05 | 1930.00 | 1950.00 | 1808.50 | 1851.80 | -5.44% | 41,554,000 |
| 2026-02-04 | 1982.50 | 2059.80 | 1933.00 | 1958.30 | +2.33% | 79,212,800 |
| 2026-02-03 | 1728.80 | 1951.00 | 1713.00 | 1913.80 | +12.51% | 83,896,000 |
| 2026-02-02 | 1685.00 | 1762.50 | 1679.00 | 1701.00 | +1.19% | 30,076,400 |
| 2026-01-30 | 1693.00 | 1728.50 | 1671.50 | 1681.00 | -1.98% | 19,239,600 |
| 2026-01-29 | 1760.50 | 1778.80 | 1702.30 | 1715.00 | -2.14% | 20,485,600 |
| 2026-01-28 | 1741.30 | 1797.00 | 1725.30 | 1752.50 | +4.95% | 34,974,000 |
| 2026-01-27 | 1630.80 | 1679.50 | 1621.50 | 1669.80 | +2.02% | 14,662,000 |
| 2026-01-26 | 1656.30 | 1683.50 | 1635.00 | 1636.80 | -2.65% | 17,423,200 |
| 2026-01-23 | 1711.30 | 1724.30 | 1678.80 | 1681.30 | +0.24% | 17,638,800 |
| 2026-01-22 | 1722.50 | 1741.80 | 1667.30 | 1677.30 | +0.29% | 18,954,000 |
| 2026-01-21 | 1602.30 | 1683.80 | 1600.80 | 1672.50 | +1.41% | 21,095,200 |
| 2026-01-20 | 1700.00 | 1702.50 | 1631.50 | 1649.30 | -2.26% | 18,362,000 |
| 2026-01-19 | 1659.00 | 1694.30 | 1650.30 | 1687.50 | -1.14% | 16,393,600 |
| 2026-01-16 | 1680.00 | 1727.00 | 1673.30 | 1707.00 | +1.67% | 21,331,600 |
| 2026-01-15 | 1637.50 | 1696.00 | 1637.00 | 1679.00 | +3.65% | 25,634,400 |
| 2026-01-14 | 1641.30 | 1644.80 | 1593.80 | 1619.80 | +0.00% | 19,402,000 |
| 2026-01-13 | 1645.50 | 1656.00 | 1607.00 | 1619.80 | +2.78% | 30,152,000 |
| 2026-01-09 | 1586.30 | 1587.50 | 1528.80 | 1576.00 | -0.82% | 41,096,000 |
| 2026-01-08 | 1650.30 | 1658.00 | 1585.00 | 1589.00 | -4.38% | 31,414,400 |
| 2026-01-07 | 1635.50 | 1709.00 | 1633.80 | 1661.80 | +1.84% | 36,036,000 |
| 2026-01-06 | 1660.80 | 1662.80 | 1598.50 | 1631.80 | -2.72% | 39,136,000 |
| 2026-01-05 | 1631.30 | 1696.30 | 1613.00 | 1677.50 | +6.08% | 27,918,000 |
| 2025-12-30 | 1581.00 | 1608.30 | 1556.30 | 1581.30 | -0.17% | 15,421,200 |
| 2025-12-29 | 1581.50 | 1624.80 | 1575.00 | 1584.00 | +1.29% | 20,528,000 |
| 2025-12-26 | 1643.50 | 1643.50 | 1554.50 | 1563.80 | -4.35% | 24,104,400 |
| 2025-12-25 | 1627.50 | 1640.80 | 1609.30 | 1635.00 | +0.58% | 10,259,200 |
| 2025-12-24 | 1637.80 | 1645.30 | 1620.50 | 1625.50 | -1.60% | 17,156,400 |
| 2025-12-23 | 1665.30 | 1667.80 | 1635.80 | 1652.00 | -2.27% | 17,914,400 |
| 2025-12-22 | 1636.30 | 1691.00 | 1627.30 | 1690.30 | +7.27% | 27,636,400 |
| 2025-12-19 | 1547.00 | 1593.50 | 1543.00 | 1575.80 | +3.67% | 24,416,000 |
| 2025-12-18 | 1525.00 | 1558.50 | 1508.30 | 1520.00 | -3.82% | 18,126,400 |
| 2025-12-17 | 1577.80 | 1606.00 | 1533.00 | 1580.30 | +1.27% | 27,073,600 |
| 2025-12-16 | 1587.50 | 1613.80 | 1542.50 | 1560.50 | -5.88% | 34,000,400 |
| 2025-12-15 | 1625.00 | 1663.50 | 1620.00 | 1658.00 | -0.41% | 21,615,200 |
| 2025-12-12 | 1668.00 | 1690.30 | 1656.00 | 1664.80 | -0.18% | 24,653,600 |
| 2025-12-11 | 1742.30 | 1747.30 | 1663.00 | 1667.80 | -3.82% | 28,527,600 |
| 2025-12-10 | 1787.80 | 1803.80 | 1703.80 | 1734.00 | -2.44% | 44,185,200 |
| 2025-12-09 | 1753.30 | 1797.30 | 1736.50 | 1777.30 | +2.42% | 32,630,000 |
| 2025-12-08 | 1675.00 | 1737.80 | 1672.50 | 1735.30 | +3.98% | 27,026,000 |
| 2025-12-05 | 1643.00 | 1678.30 | 1615.50 | 1668.80 | -0.67% | 31,524,000 |
| 2025-12-04 | 1684.80 | 1689.30 | 1648.00 | 1680.00 | -1.74% | 32,836,400 |
| 2025-12-03 | 1658.50 | 1752.00 | 1647.50 | 1709.80 | +4.17% | 55,638,800 |
| 2025-12-02 | 1600.00 | 1671.50 | 1599.00 | 1641.30 | +3.72% | 46,326,800 |
| 2025-12-01 | 1545.80 | 1597.50 | 1509.50 | 1582.50 | +3.07% | 36,069,600 |
| 2025-11-28 | 1547.30 | 1565.50 | 1522.80 | 1535.30 | +0.85% | 17,960,800 |
| 2025-11-27 | 1537.80 | 1553.50 | 1518.50 | 1522.30 | +0.63% | 14,667,600 |
| 2025-11-26 | 1487.80 | 1548.80 | 1479.80 | 1512.80 | -0.18% | 21,529,200 |
| 2025-11-25 | 1474.50 | 1546.00 | 1467.80 | 1515.50 | +6.39% | 36,458,000 |
| 2025-11-21 | 1472.00 | 1492.50 | 1417.00 | 1424.50 | -10.80% | 60,262,400 |
| 2025-11-20 | 1580.00 | 1615.00 | 1571.50 | 1597.00 | +7.51% | 35,096,000 |
| 2025-11-19 | 1495.00 | 1527.00 | 1453.30 | 1485.50 | +0.01% | 28,568,000 |
| 2025-11-18 | 1550.80 | 1557.80 | 1485.30 | 1485.30 | -9.06% | 38,854,000 |
| 2025-11-17 | 1575.00 | 1636.00 | 1562.00 | 1633.30 | +3.75% | 26,236,800 |
| 2025-11-14 | 1518.80 | 1578.80 | 1503.00 | 1574.30 | -1.22% | 34,966,800 |
| 2025-11-13 | 1531.80 | 1645.00 | 1523.80 | 1593.80 | +7.05% | 45,365,200 |
| 2025-11-12 | 1465.00 | 1488.80 | 1440.00 | 1488.80 | +1.62% | 18,389,600 |
| 2025-11-11 | 1532.50 | 1557.00 | 1456.80 | 1465.00 | -2.82% | 28,964,800 |
| 2025-11-10 | 1456.30 | 1523.00 | 1441.50 | 1507.50 | +2.99% | 30,535,600 |
| 2025-11-07 | 1505.00 | 1518.30 | 1440.00 | 1463.80 | -5.67% | 34,155,200 |
| 2025-11-06 | 1525.00 | 1562.50 | 1493.80 | 1551.80 | +5.17% | 37,208,400 |
| 2025-11-05 | 1490.50 | 1507.80 | 1406.80 | 1475.50 | -2.64% | 48,964,800 |
| 2025-11-04 | 1587.50 | 1657.30 | 1509.00 | 1515.50 | +7.29% | 95,378,000 |
| 2025-10-31 | 1330.00 | 1486.00 | 1263.30 | 1412.50 | +6.62% | 62,677,600 |
| 2025-10-30 | 1248.50 | 1344.80 | 1247.30 | 1324.80 | +6.11% | 46,188,800 |
| 2025-10-29 | 1212.50 | 1256.80 | 1205.00 | 1248.50 | +4.96% | 25,439,600 |
| 2025-10-28 | 1205.50 | 1223.80 | 1187.30 | 1189.50 | -0.25% | 19,127,600 |
| 2025-10-27 | 1187.50 | 1195.00 | 1168.00 | 1192.50 | +3.47% | 14,968,400 |
| 2025-10-24 | 1144.80 | 1154.80 | 1132.50 | 1152.50 | +1.77% | 11,758,400 |
| 2025-10-23 | 1107.50 | 1134.30 | 1101.00 | 1132.50 | +0.80% | 11,481,600 |
| 2025-10-22 | 1131.80 | 1132.30 | 1102.80 | 1123.50 | -0.88% | 17,123,200 |
| 2025-10-21 | 1145.50 | 1153.00 | 1125.80 | 1133.50 | -0.94% | 11,675,200 |
| 2025-10-20 | 1123.80 | 1144.30 | 1108.50 | 1144.30 | +2.67% | 11,927,600 |
| 2025-10-17 | 1106.30 | 1124.00 | 1102.30 | 1114.50 | -1.89% | 12,633,600 |
| 2025-10-16 | 1125.00 | 1141.80 | 1115.50 | 1136.00 | +2.41% | 13,339,200 |
| 2025-10-15 | 1080.80 | 1114.30 | 1078.80 | 1109.30 | +2.49% | 10,626,000 |
| 2025-10-14 | 1116.30 | 1126.30 | 1079.30 | 1082.30 | -4.54% | 17,071,200 |
| 2025-10-10 | 1140.00 | 1151.00 | 1131.50 | 1133.80 | -2.05% | 16,655,200 |
| 2025-10-09 | 1150.80 | 1167.80 | 1144.50 | 1157.50 | +2.14% | 15,008,000 |
| 2025-10-08 | 1116.50 | 1140.80 | 1110.50 | 1133.30 | +1.52% | 15,270,400 |
| 2025-10-07 | 1099.50 | 1161.50 | 1099.30 | 1116.30 | +2.43% | 23,250,400 |
| 2025-10-06 | 1095.80 | 1099.50 | 1069.30 | 1089.80 | +3.79% | 16,417,200 |
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：10月（+36.83%）。最も弱い月：3月（-14.74%）。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 Electric Industries,Ltd.（5802.T）の直近終値は？
2026-10-16 時点で 2121.00。Closelookデータレイクの日次価格記録より。
5802.T の52週高値・安値は？
直近52週間で高値 3712.50、安値 1101.00（2026-10-16 時点）。
Sumitomo Electric Industries,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、5802.T の最も強い月は 10月（平均 +36.83%）、最も弱い月は 3月（平均 -14.74%）。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。