8830東証P貸借
業種 不動産業
住友不動産 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 |
---|---|
6,062 (24/04/12) | 3,134 (23/05/25) |
年初来高値 | 年初来安値 |
---|---|
6,062 (24/04/12) | 4,091 (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 | 4,965 | 4,980 | 4,826 | 4,935 | -31 | -0.6 | 1,602,100 |
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 | 5,060 | 5,060 | 4,947 | 4,966 | -113 | -2.2 | 1,498,600 |
5/21 | 5,191 | 5,191 | 5,079 | 5,079 | -127 | -2.4 | 862,200 |
5/20 | 5,138 | 5,265 | 5,107 | 5,206 | +67 | +1.3 | 1,499,900 |
5/17 | 5,107 | 5,165 | 5,072 | 5,139 | -68 | -1.3 | 1,176,100 |
5/16 | 5,240 | 5,287 | 5,158 | 5,207 | +13 | +0.3 | 1,292,400 |
5/15 | 5,350 | 5,370 | 5,173 | 5,194 | -149 | -2.8 | 1,118,900 |
5/14 | 5,322 | 5,418 | 5,203 | 5,343 | -49 | -0.9 | 1,675,900 |
5/13 | 5,438 | 5,443 | 5,287 | 5,392 | -110 | -2.0 | 1,882,900 |
5/10 | 5,889 | 6,023 | 5,496 | 5,502 | +113 | +2.1 | 4,876,300 |
5/9 | 5,248 | 5,530 | 5,242 | 5,389 | +63 | +1.2 | 1,856,200 |
5/8 | 5,378 | 5,405 | 5,283 | 5,326 | -89 | -1.6 | 1,435,700 |
5/7 | 5,400 | 5,467 | 5,360 | 5,415 | +9 | +0.2 | 1,454,900 |
5/2 | 5,380 | 5,454 | 5,351 | 5,406 | +13 | +0.2 | 1,110,900 |
5/1 | 5,362 | 5,428 | 5,323 | 5,393 | -99 | -1.8 | 1,154,100 |
4/30 | 5,500 | 5,545 | 5,447 | 5,492 | +101 | +1.9 | 1,445,000 |
4/26 | 5,246 | 5,442 | 5,207 | 5,391 | +101 | +1.9 | 1,824,800 |
4/25 | 5,503 | 5,550 | 5,274 | 5,290 | -192 | -3.5 | 1,662,700 |
4/24 | 5,511 | 5,524 | 5,375 | 5,482 | +40 | +0.7 | 1,428,600 |
4/23 | 5,519 | 5,536 | 5,382 | 5,442 | -25 | -0.5 | 1,072,000 |
4/22 | 5,523 | 5,548 | 5,417 | 5,467 | +44 | +0.8 | 1,333,400 |
4/19 | 5,450 | 5,496 | 5,340 | 5,423 | -115 | -2.1 | 1,811,400 |
4/18 | 5,300 | 5,587 | 5,299 | 5,538 | -58 | -1.0 | 1,884,000 |
4/17 | 5,680 | 5,792 | 5,567 | 5,596 | -54 | -1.0 | 1,800,900 |
4/16 | 5,840 | 5,843 | 5,623 | 5,650 | -286 | -4.8 | 2,017,700 |
4/15 | 5,847 | 5,974 | 5,780 | 5,936 | +1 | +0.0 | 1,449,400 |
4/12 | 5,770 | 6,062 | 5,744 | 5,935 | +327 | +5.8 | 3,337,900 |
4/11 | 5,580 | 5,638 | 5,555 | 5,608 | -85 | -1.5 | 1,013,300 |
4/10 | 5,772 | 5,787 | 5,685 | 5,693 | -124 | -2.1 | 1,460,000 |
4/9 | 5,735 | 5,818 | 5,700 | 5,817 | +134 | +2.4 | 1,721,400 |
4/8 | 5,655 | 5,715 | 5,563 | 5,683 | +75 | +1.3 | 1,529,500 |
▶︎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