！決算発表予定日 2024/05/09
5191東証P貸借
業種 ゴム製品
住友理工 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 |
|---|---|
| 1,369 (24/03/25) | 706 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,369 (24/03/25) | 1,034 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,300 | 1,301 | 1,257 | 1,279 | -42 | -3.2 | 200,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,350 | 1,360 | 1,321 | 1,321 | -29 | -2.2 | 129,500 |
| 4/24 | 1,322 | 1,354 | 1,314 | 1,350 | +19 | +1.4 | 144,600 |
| 4/23 | 1,355 | 1,355 | 1,315 | 1,331 | -11 | -0.8 | 124,300 |
| 4/22 | 1,333 | 1,352 | 1,318 | 1,342 | +28 | +2.1 | 150,000 |
| 4/19 | 1,341 | 1,341 | 1,290 | 1,314 | -36 | -2.7 | 251,700 |
| 4/18 | 1,329 | 1,364 | 1,315 | 1,350 | +81 | +6.4 | 316,800 |
| 4/17 | 1,281 | 1,298 | 1,253 | 1,269 | -11 | -0.9 | 214,400 |
| 4/16 | 1,311 | 1,318 | 1,270 | 1,280 | -43 | -3.3 | 211,300 |
| 4/15 | 1,308 | 1,333 | 1,297 | 1,323 | -3 | -0.2 | 73,600 |
| 4/12 | 1,330 | 1,341 | 1,326 | 1,326 | -16 | -1.2 | 81,200 |
| 4/11 | 1,316 | 1,343 | 1,306 | 1,342 | +1 | +0.1 | 132,300 |
| 4/10 | 1,361 | 1,363 | 1,340 | 1,341 | -19 | -1.4 | 132,600 |
| 4/9 | 1,342 | 1,362 | 1,329 | 1,360 | +46 | +3.5 | 190,400 |
| 4/8 | 1,301 | 1,316 | 1,282 | 1,314 | +13 | +1.0 | 151,600 |
| 4/5 | 1,274 | 1,301 | 1,272 | 1,301 | -3 | -0.2 | 154,500 |
| 4/4 | 1,310 | 1,324 | 1,293 | 1,304 | +12 | +0.9 | 116,900 |
| 4/3 | 1,285 | 1,306 | 1,274 | 1,292 | +7 | +0.5 | 206,000 |
| 4/2 | 1,303 | 1,312 | 1,278 | 1,285 | -18 | -1.4 | 150,200 |
| 4/1 | 1,348 | 1,348 | 1,303 | 1,303 | -30 | -2.3 | 199,200 |
| 3/29 | 1,335 | 1,335 | 1,315 | 1,333 | -1 | -0.1 | 101,800 |
| 3/28 | 1,338 | 1,348 | 1,327 | 1,334 | -16 | -1.2 | 117,000 |
| 3/27 | 1,350 | 1,363 | 1,326 | 1,350 | -6 | -0.4 | 215,600 |
| 3/26 | 1,321 | 1,367 | 1,320 | 1,356 | +24 | +1.8 | 203,700 |
| 3/25 | 1,327 | 1,369 | 1,322 | 1,332 | +8 | +0.6 | 265,300 |
| 3/22 | 1,330 | 1,332 | 1,305 | 1,324 | 0 | 0.0 | 140,800 |
| 3/21 | 1,300 | 1,330 | 1,295 | 1,324 | +28 | +2.2 | 273,000 |
| 3/19 | 1,298 | 1,308 | 1,274 | 1,296 | +21 | +1.7 | 254,500 |
| 3/18 | 1,286 | 1,292 | 1,258 | 1,275 | +19 | +1.5 | 192,200 |
| 3/15 | 1,223 | 1,264 | 1,220 | 1,256 | +29 | +2.4 | 289,200 |
| 3/14 | 1,200 | 1,227 | 1,192 | 1,227 | +23 | +1.9 | 156,400 |
▶︎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