6302東証P貸借
業種 機械
住友重機械工業 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,840 (24/03/27) | 3,095 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/03/27) | 3,495 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,210 | 4,267 | 4,166 | 4,264 | +41 | +1.0 | 426,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,267 | 4,285 | 4,222 | 4,223 | -94 | -2.2 | 420,200 |
| 5/21 | 4,359 | 4,379 | 4,313 | 4,317 | -40 | -0.9 | 249,700 |
| 5/20 | 4,300 | 4,391 | 4,287 | 4,357 | +54 | +1.3 | 298,700 |
| 5/17 | 4,274 | 4,334 | 4,266 | 4,303 | -5 | -0.1 | 304,800 |
| 5/16 | 4,345 | 4,346 | 4,264 | 4,308 | -56 | -1.3 | 300,500 |
| 5/15 | 4,393 | 4,411 | 4,341 | 4,364 | +15 | +0.3 | 302,400 |
| 5/14 | 4,391 | 4,391 | 4,278 | 4,349 | -60 | -1.4 | 474,000 |
| 5/13 | 4,391 | 4,414 | 4,325 | 4,409 | -23 | -0.5 | 351,400 |
| 5/10 | 4,431 | 4,520 | 4,410 | 4,432 | +51 | +1.2 | 469,800 |
| 5/9 | 4,356 | 4,417 | 4,324 | 4,381 | +68 | +1.6 | 398,900 |
| 5/8 | 4,398 | 4,420 | 4,313 | 4,313 | -85 | -1.9 | 647,200 |
| 5/7 | 4,393 | 4,412 | 4,348 | 4,398 | +66 | +1.5 | 592,900 |
| 5/2 | 4,363 | 4,385 | 4,301 | 4,332 | -60 | -1.4 | 778,200 |
| 5/1 | 4,389 | 4,447 | 4,344 | 4,392 | -19 | -0.4 | 731,500 |
| 4/30 | 4,420 | 4,512 | 4,365 | 4,411 | -121 | -2.7 | 1,989,500 |
| 4/26 | 4,465 | 4,549 | 4,433 | 4,532 | +39 | +0.9 | 419,100 |
| 4/25 | 4,625 | 4,631 | 4,493 | 4,493 | -162 | -3.5 | 448,100 |
| 4/24 | 4,620 | 4,656 | 4,604 | 4,655 | +80 | +1.8 | 418,000 |
| 4/23 | 4,602 | 4,620 | 4,546 | 4,575 | +19 | +0.4 | 374,100 |
| 4/22 | 4,575 | 4,594 | 4,510 | 4,556 | +46 | +1.0 | 315,700 |
| 4/19 | 4,551 | 4,568 | 4,465 | 4,510 | -77 | -1.7 | 501,900 |
| 4/18 | 4,553 | 4,614 | 4,508 | 4,587 | +9 | +0.2 | 367,800 |
| 4/17 | 4,669 | 4,669 | 4,565 | 4,578 | -34 | -0.7 | 469,100 |
| 4/16 | 4,680 | 4,713 | 4,565 | 4,612 | -131 | -2.8 | 513,500 |
| 4/15 | 4,700 | 4,781 | 4,675 | 4,743 | -2 | +0.0 | 417,000 |
| 4/12 | 4,730 | 4,771 | 4,717 | 4,745 | +25 | +0.5 | 391,000 |
| 4/11 | 4,618 | 4,740 | 4,609 | 4,720 | +70 | +1.5 | 393,900 |
| 4/10 | 4,660 | 4,683 | 4,604 | 4,650 | -97 | -2.0 | 422,500 |
| 4/9 | 4,734 | 4,755 | 4,711 | 4,747 | +10 | +0.2 | 242,100 |
| 4/8 | 4,721 | 4,754 | 4,696 | 4,737 | +50 | +1.1 | 272,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて