!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
1,285
円
取引時間外
(23:26)
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) | 745 (23/05/10) |
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) |
---|---|---|---|---|---|---|---|
5/7 | 1,270 | 1,284 | 1,252 | 1,283 | +20 | +1.6 | 299,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,278 | 1,278 | 1,261 | 1,263 | -17 | -1.3 | 119,100 |
5/1 | 1,305 | 1,305 | 1,279 | 1,280 | -38 | -2.9 | 189,000 |
4/30 | 1,299 | 1,318 | 1,277 | 1,318 | +39 | +3.1 | 164,000 |
4/26 | 1,300 | 1,301 | 1,257 | 1,279 | -42 | -3.2 | 200,500 |
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 |
▶︎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