1911東証P貸借
業種 建設業
住友林業 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 |
---|---|
6,016 (24/05/16) | 3,060 (23/05/19) |
年初来高値 | 年初来安値 |
---|---|
6,016 (24/05/16) | 4,007 (24/02/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 5,788 | 5,909 | 5,750 | 5,905 | -83 | -1.4 | 1,585,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 5,848 | 6,016 | 5,827 | 5,988 | +236 | +4.1 | 1,636,700 |
5/15 | 5,822 | 5,839 | 5,732 | 5,752 | +12 | +0.2 | 1,118,100 |
5/14 | 5,850 | 5,889 | 5,690 | 5,740 | -152 | -2.6 | 1,507,500 |
5/13 | 5,835 | 5,941 | 5,759 | 5,892 | -6 | -0.1 | 1,473,500 |
5/10 | 5,734 | 5,898 | 5,688 | 5,898 | +246 | +4.4 | 1,853,400 |
5/9 | 5,621 | 5,720 | 5,566 | 5,652 | +90 | +1.6 | 1,301,900 |
5/8 | 5,559 | 5,610 | 5,545 | 5,562 | -71 | -1.3 | 1,079,900 |
5/7 | 5,400 | 5,633 | 5,400 | 5,633 | +273 | +5.1 | 2,088,800 |
5/2 | 5,348 | 5,367 | 5,208 | 5,360 | +1 | +0.0 | 1,875,100 |
5/1 | 5,204 | 5,398 | 5,133 | 5,359 | +474 | +9.7 | 3,842,700 |
4/30 | 4,850 | 4,932 | 4,792 | 4,885 | +148 | +3.1 | 1,571,600 |
4/26 | 4,745 | 4,749 | 4,652 | 4,737 | +15 | +0.3 | 774,200 |
4/25 | 4,805 | 4,823 | 4,716 | 4,722 | -97 | -2.0 | 862,400 |
4/24 | 4,762 | 4,832 | 4,722 | 4,819 | +197 | +4.3 | 1,371,200 |
4/23 | 4,530 | 4,654 | 4,530 | 4,622 | +114 | +2.5 | 1,446,200 |
4/22 | 4,452 | 4,514 | 4,405 | 4,508 | +178 | +4.1 | 1,394,400 |
4/19 | 4,427 | 4,453 | 4,262 | 4,330 | -162 | -3.6 | 1,841,400 |
4/18 | 4,493 | 4,504 | 4,389 | 4,492 | +35 | +0.8 | 1,267,700 |
4/17 | 4,582 | 4,587 | 4,453 | 4,457 | -150 | -3.3 | 1,337,000 |
4/16 | 4,732 | 4,757 | 4,587 | 4,607 | -195 | -4.1 | 1,613,500 |
4/15 | 4,819 | 4,839 | 4,766 | 4,802 | -32 | -0.7 | 831,800 |
4/12 | 4,792 | 4,896 | 4,761 | 4,834 | +36 | +0.8 | 1,177,000 |
4/11 | 4,855 | 4,866 | 4,766 | 4,798 | -197 | -3.9 | 2,033,500 |
4/10 | 5,009 | 5,053 | 4,966 | 4,995 | -2 | +0.0 | 764,500 |
4/9 | 4,972 | 5,018 | 4,931 | 4,997 | +38 | +0.8 | 811,800 |
4/8 | 4,934 | 5,040 | 4,913 | 4,959 | +111 | +2.3 | 982,700 |
4/5 | 4,846 | 4,892 | 4,812 | 4,848 | -48 | -1.0 | 810,900 |
4/4 | 4,868 | 4,905 | 4,825 | 4,896 | +98 | +2.0 | 764,200 |
4/3 | 4,729 | 4,836 | 4,687 | 4,798 | +3 | +0.1 | 844,600 |
4/2 | 4,850 | 4,888 | 4,738 | 4,795 | -85 | -1.7 | 935,600 |
▶︎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