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
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 4,882 | 5,036 | 4,736 | 4,903 | +4 | +0.1 | 10,070,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 4,973 | 5,093 | 4,866 | 4,899 | -4 | -0.1 | 6,002,700 |
5/31 | 4,897 | 4,958 | 4,656 | 4,903 | +42 | +0.9 | 7,751,600 |
5/24 | 5,138 | 5,265 | 4,779 | 4,861 | -278 | -5.4 | 6,484,100 |
5/17 | 5,438 | 5,443 | 5,072 | 5,139 | -363 | -6.6 | 7,146,200 |
5/10 | 5,400 | 6,023 | 5,242 | 5,502 | +96 | +1.8 | 9,623,100 |
5/2 | 5,500 | 5,545 | 5,323 | 5,406 | +15 | +0.3 | 3,710,000 |
4/26 | 5,523 | 5,550 | 5,207 | 5,391 | -32 | -0.6 | 7,321,500 |
4/19 | 5,847 | 5,974 | 5,299 | 5,423 | -512 | -8.6 | 8,963,400 |
4/12 | 5,655 | 6,062 | 5,555 | 5,935 | +327 | +5.8 | 9,062,100 |
4/5 | 5,825 | 5,855 | 5,441 | 5,608 | -189 | -3.3 | 10,545,900 |
3/29 | 5,420 | 5,873 | 5,190 | 5,797 | +355 | +6.5 | 14,055,500 |
3/22 | 4,648 | 5,442 | 4,648 | 5,442 | +830 | +18.0 | 11,944,000 |
3/15 | 4,427 | 4,612 | 4,314 | 4,612 | +143 | +3.2 | 7,514,200 |
3/8 | 4,560 | 4,637 | 4,427 | 4,469 | -42 | -0.9 | 6,736,300 |
3/1 | 4,713 | 4,739 | 4,355 | 4,511 | -139 | -3.0 | 9,211,100 |
2/22 | 4,674 | 4,721 | 4,576 | 4,650 | -14 | -0.3 | 4,083,000 |
2/16 | 4,760 | 4,760 | 4,480 | 4,664 | -114 | -2.4 | 5,508,500 |
2/9 | 4,633 | 4,862 | 4,582 | 4,778 | +146 | +3.2 | 7,688,100 |
2/2 | 4,570 | 4,808 | 4,553 | 4,632 | +84 | +1.9 | 5,683,900 |
1/26 | 4,626 | 4,759 | 4,484 | 4,548 | +29 | +0.6 | 7,932,800 |
1/19 | 4,510 | 4,593 | 4,410 | 4,519 | +3 | +0.1 | 4,656,300 |
1/12 | 4,362 | 4,567 | 4,313 | 4,516 | +227 | +5.3 | 5,668,800 |
1/5 | 4,177 | 4,347 | 4,091 | 4,289 | +95 | +2.3 | 2,853,000 |
12/29 | 4,228 | 4,250 | 4,145 | 4,194 | +22 | +0.5 | 3,937,700 |
12/22 | 4,270 | 4,369 | 4,152 | 4,172 | -185 | -4.3 | 6,117,800 |
12/15 | 4,242 | 4,359 | 4,186 | 4,357 | +115 | +2.7 | 6,691,200 |
12/8 | 4,263 | 4,374 | 4,161 | 4,242 | -21 | -0.5 | 7,688,600 |
12/1 | 4,265 | 4,285 | 4,117 | 4,263 | +36 | +0.9 | 6,064,500 |
11/24 | 4,180 | 4,247 | 4,089 | 4,227 | +76 | +1.8 | 5,178,600 |
11/17 | 4,110 | 4,320 | 4,068 | 4,151 | +127 | +3.2 | 11,014,700 |
▶︎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