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
4,805.5
円
(23:01)
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) | 3,471 (23/08/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,766 | 5,036 | 4,760 | 4,903 | +126 | +2.6 | 3,047,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 4,866 | 4,866 | 4,736 | 4,777 | -29 | -0.6 | 957,800 |
| 6/12 | 4,822 | 4,876 | 4,800 | 4,806 | -86 | -1.8 | 1,069,600 |
| 6/11 | 4,893 | 4,940 | 4,876 | 4,892 | -30 | -0.6 | 862,300 |
| 6/10 | 4,882 | 4,969 | 4,874 | 4,922 | +23 | +0.5 | 1,085,200 |
| 6/7 | 4,898 | 4,932 | 4,866 | 4,899 | +20 | +0.4 | 647,400 |
| 6/6 | 4,969 | 4,969 | 4,878 | 4,879 | -102 | -2.1 | 1,038,400 |
| 6/5 | 4,960 | 5,093 | 4,939 | 4,981 | -7 | -0.1 | 1,668,900 |
| 6/4 | 4,920 | 5,026 | 4,908 | 4,988 | +22 | +0.4 | 1,535,400 |
| 6/3 | 4,973 | 5,059 | 4,961 | 4,966 | +63 | +1.3 | 1,112,600 |
| 5/31 | 4,854 | 4,958 | 4,840 | 4,903 | +119 | +2.5 | 3,116,800 |
| 5/30 | 4,712 | 4,791 | 4,656 | 4,784 | +9 | +0.2 | 1,752,000 |
| 5/29 | 4,817 | 4,852 | 4,754 | 4,775 | -32 | -0.7 | 1,122,000 |
| 5/28 | 4,877 | 4,887 | 4,804 | 4,807 | -70 | -1.4 | 1,025,200 |
| 5/27 | 4,897 | 4,897 | 4,813 | 4,877 | +16 | +0.3 | 735,600 |
| 5/24 | 4,801 | 4,887 | 4,779 | 4,861 | -74 | -1.5 | 1,021,300 |
| 5/23 | 4,965 | 4,980 | 4,826 | 4,935 | -31 | -0.6 | 1,602,100 |
| 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 |
▶︎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