！決算発表予定日 2024/05/09
1949東証P貸借
業種 建設業
住友電設 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 |
|---|---|
| 3,720 (24/04/12) | 2,444 (23/11/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/04/12) | 2,746 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,535 | 3,540 | 3,475 | 3,510 | -40 | -1.1 | 64,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,400 | 3,720 | 3,325 | 3,550 | +185 | +5.5 | 809,200 |
| 24/03 | 3,100 | 3,460 | 3,060 | 3,365 | +290 | +9.4 | 853,200 |
| 24/02 | 3,030 | 3,205 | 2,952 | 3,075 | +10 | +0.3 | 1,215,100 |
| 24/01 | 2,758 | 3,065 | 2,746 | 3,065 | +323 | +11.8 | 1,040,100 |
| 23/12 | 2,595 | 2,742 | 2,449 | 2,742 | +185 | +7.2 | 737,600 |
| 23/11 | 2,684 | 2,693 | 2,444 | 2,557 | -77 | -2.9 | 887,500 |
| 23/10 | 2,785 | 2,837 | 2,596 | 2,634 | -140 | -5.1 | 828,000 |
| 23/09 | 2,888 | 2,939 | 2,767 | 2,774 | -126 | -4.3 | 744,500 |
| 23/08 | 3,100 | 3,125 | 2,860 | 2,900 | -265 | -8.4 | 902,000 |
| 23/07 | 3,130 | 3,220 | 3,065 | 3,165 | +70 | +2.3 | 689,900 |
| 23/06 | 2,760 | 3,120 | 2,739 | 3,095 | +334 | +12.1 | 994,700 |
| 23/05 | 2,850 | 3,035 | 2,759 | 2,761 | -58 | -2.1 | 766,100 |
| 23/04 | 2,574 | 2,820 | 2,492 | 2,819 | +265 | +10.4 | 601,600 |
| 23/03 | 2,412 | 2,647 | 2,412 | 2,554 | +128 | +5.3 | 802,800 |
| 23/02 | 2,368 | 2,477 | 2,222 | 2,426 | +58 | +2.5 | 546,400 |
| 23/01 | 2,412 | 2,412 | 2,297 | 2,368 | -57 | -2.4 | 424,000 |
| 22/12 | 2,539 | 2,565 | 2,325 | 2,425 | -115 | -4.5 | 428,600 |
| 22/11 | 2,601 | 2,644 | 2,460 | 2,540 | -76 | -2.9 | 457,600 |
| 22/10 | 2,570 | 2,730 | 2,508 | 2,616 | +23 | +0.9 | 602,900 |
| 22/09 | 2,609 | 2,724 | 2,570 | 2,593 | -41 | -1.6 | 477,600 |
| 22/08 | 2,710 | 2,755 | 2,552 | 2,634 | -31 | -1.2 | 860,900 |
| 22/07 | 2,612 | 2,718 | 2,499 | 2,665 | +71 | +2.7 | 855,900 |
| 22/06 | 2,345 | 2,616 | 2,336 | 2,594 | +257 | +11.0 | 854,200 |
| 22/05 | 2,215 | 2,383 | 2,134 | 2,337 | +113 | +5.1 | 752,700 |
| 22/04 | 2,218 | 2,291 | 2,096 | 2,224 | -3 | -0.1 | 641,400 |
| 22/03 | 2,309 | 2,364 | 2,190 | 2,227 | -82 | -3.6 | 1,006,200 |
| 22/02 | 2,113 | 2,316 | 2,100 | 2,309 | +225 | +10.8 | 815,600 |
| 22/01 | 2,090 | 2,174 | 1,980 | 2,084 | -3 | -0.1 | 532,600 |
| 21/12 | 1,913 | 2,126 | 1,902 | 2,087 | +161 | +8.4 | 601,600 |
| 21/11 | 2,220 | 2,233 | 1,909 | 1,926 | -259 | -11.9 | 1,066,500 |
▶︎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