!決算発表予定日 2024/05/10
5802東証P貸借
業種 非鉄金属
住友電気工業 株価時系列データ
PTS
2,420
円
(17:45)
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 |
---|---|
2,499.0 (24/04/16) | 1,549.0 (23/10/31) |
年初来高値 | 年初来安値 |
---|---|
2,499.0 (24/04/16) | 1,777.0 (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) |
---|---|---|---|---|---|---|---|
5/1 | 2,422.0 | 2,432.0 | 2,401.0 | 2,417.5 | -23.5 | -1.0 | 1,614,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/30 | 2,406.0 | 2,446.0 | 2,390.0 | 2,441.0 | +71.5 | +3.0 | 3,070,900 |
4/26 | 2,360.0 | 2,381.5 | 2,343.0 | 2,369.5 | -10.5 | -0.4 | 2,159,000 |
4/25 | 2,414.0 | 2,419.5 | 2,380.0 | 2,380.0 | -41.0 | -1.7 | 1,869,200 |
4/24 | 2,388.5 | 2,421.0 | 2,370.5 | 2,421.0 | +32.0 | +1.3 | 3,063,900 |
4/23 | 2,421.0 | 2,434.0 | 2,375.5 | 2,389.0 | -12.5 | -0.5 | 1,626,300 |
4/22 | 2,410.0 | 2,447.5 | 2,387.5 | 2,401.5 | +17.0 | +0.7 | 1,949,800 |
4/19 | 2,433.0 | 2,433.0 | 2,350.0 | 2,384.5 | -49.0 | -2.0 | 2,953,100 |
4/18 | 2,377.0 | 2,435.0 | 2,358.5 | 2,433.5 | +45.5 | +1.9 | 2,249,700 |
4/17 | 2,443.0 | 2,451.0 | 2,372.5 | 2,388.0 | -18.5 | -0.8 | 2,439,400 |
4/16 | 2,460.0 | 2,499.0 | 2,399.0 | 2,406.5 | -60.5 | -2.5 | 3,422,000 |
4/15 | 2,436.0 | 2,474.5 | 2,429.0 | 2,467.0 | +6.0 | +0.2 | 2,155,400 |
4/12 | 2,444.5 | 2,461.5 | 2,423.0 | 2,461.0 | +24.0 | +1.0 | 3,107,500 |
4/11 | 2,381.0 | 2,445.0 | 2,376.0 | 2,437.0 | +20.0 | +0.8 | 2,363,300 |
4/10 | 2,391.5 | 2,422.0 | 2,384.5 | 2,417.0 | +8.5 | +0.4 | 2,334,700 |
4/9 | 2,351.0 | 2,408.5 | 2,351.0 | 2,408.5 | +73.5 | +3.2 | 3,327,600 |
4/8 | 2,310.0 | 2,338.5 | 2,307.0 | 2,335.0 | +44.0 | +1.9 | 1,775,500 |
4/5 | 2,290.5 | 2,297.0 | 2,262.0 | 2,291.0 | -18.0 | -0.8 | 1,812,000 |
4/4 | 2,315.0 | 2,330.0 | 2,291.5 | 2,309.0 | +21.5 | +0.9 | 2,459,300 |
4/3 | 2,267.5 | 2,310.0 | 2,253.0 | 2,287.5 | +20.5 | +0.9 | 2,543,400 |
4/2 | 2,282.5 | 2,306.0 | 2,257.5 | 2,267.0 | -10.5 | -0.5 | 2,253,500 |
4/1 | 2,355.0 | 2,364.5 | 2,262.0 | 2,277.5 | -70.0 | -3.0 | 2,191,500 |
3/29 | 2,332.0 | 2,364.0 | 2,323.0 | 2,347.5 | +12.5 | +0.5 | 3,079,200 |
3/28 | 2,363.0 | 2,393.0 | 2,318.5 | 2,335.0 | -74.0 | -3.1 | 3,705,300 |
3/27 | 2,405.0 | 2,426.0 | 2,405.0 | 2,409.0 | +15.0 | +0.6 | 2,516,600 |
3/26 | 2,379.0 | 2,400.0 | 2,360.0 | 2,394.0 | +18.0 | +0.8 | 1,849,100 |
3/25 | 2,380.0 | 2,383.0 | 2,357.0 | 2,376.0 | -2.0 | -0.1 | 1,677,200 |
3/22 | 2,388.0 | 2,396.5 | 2,359.0 | 2,378.0 | +20.0 | +0.9 | 2,809,300 |
3/21 | 2,361.0 | 2,373.0 | 2,345.0 | 2,358.0 | +22.0 | +0.9 | 3,038,400 |
3/19 | 2,315.0 | 2,339.5 | 2,290.0 | 2,336.0 | +32.5 | +1.4 | 3,228,400 |
3/18 | 2,291.5 | 2,330.0 | 2,282.0 | 2,303.5 | +37.0 | +1.6 | 2,684,400 |
▶︎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