6302東証P貸借
業種 機械
住友重機械工業 株価時系列データ
PTS
4,332
円
(20:46)
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 |
|---|---|
| 4,840 (24/03/27) | 3,020 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,840 (24/03/27) | 3,495 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,363 | 4,385 | 4,301 | 4,332 | -60 | -1.4 | 778,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 4,389 | 4,447 | 4,344 | 4,392 | -19 | -0.4 | 731,500 |
| 4/30 | 4,420 | 4,512 | 4,365 | 4,411 | -121 | -2.7 | 1,989,500 |
| 4/26 | 4,465 | 4,549 | 4,433 | 4,532 | +39 | +0.9 | 419,100 |
| 4/25 | 4,625 | 4,631 | 4,493 | 4,493 | -162 | -3.5 | 448,100 |
| 4/24 | 4,620 | 4,656 | 4,604 | 4,655 | +80 | +1.8 | 418,000 |
| 4/23 | 4,602 | 4,620 | 4,546 | 4,575 | +19 | +0.4 | 374,100 |
| 4/22 | 4,575 | 4,594 | 4,510 | 4,556 | +46 | +1.0 | 315,700 |
| 4/19 | 4,551 | 4,568 | 4,465 | 4,510 | -77 | -1.7 | 501,900 |
| 4/18 | 4,553 | 4,614 | 4,508 | 4,587 | +9 | +0.2 | 367,800 |
| 4/17 | 4,669 | 4,669 | 4,565 | 4,578 | -34 | -0.7 | 469,100 |
| 4/16 | 4,680 | 4,713 | 4,565 | 4,612 | -131 | -2.8 | 513,500 |
| 4/15 | 4,700 | 4,781 | 4,675 | 4,743 | -2 | +0.0 | 417,000 |
| 4/12 | 4,730 | 4,771 | 4,717 | 4,745 | +25 | +0.5 | 391,000 |
| 4/11 | 4,618 | 4,740 | 4,609 | 4,720 | +70 | +1.5 | 393,900 |
| 4/10 | 4,660 | 4,683 | 4,604 | 4,650 | -97 | -2.0 | 422,500 |
| 4/9 | 4,734 | 4,755 | 4,711 | 4,747 | +10 | +0.2 | 242,100 |
| 4/8 | 4,721 | 4,754 | 4,696 | 4,737 | +50 | +1.1 | 272,900 |
| 4/5 | 4,663 | 4,702 | 4,632 | 4,687 | -34 | -0.7 | 298,600 |
| 4/4 | 4,720 | 4,746 | 4,686 | 4,721 | +64 | +1.4 | 412,500 |
| 4/3 | 4,645 | 4,698 | 4,612 | 4,657 | +9 | +0.2 | 361,800 |
| 4/2 | 4,638 | 4,685 | 4,594 | 4,648 | +42 | +0.9 | 367,400 |
| 4/1 | 4,740 | 4,762 | 4,579 | 4,606 | -115 | -2.4 | 326,100 |
| 3/29 | 4,774 | 4,794 | 4,707 | 4,721 | -24 | -0.5 | 432,900 |
| 3/28 | 4,763 | 4,810 | 4,728 | 4,745 | -56 | -1.2 | 419,500 |
| 3/27 | 4,815 | 4,840 | 4,773 | 4,801 | +21 | +0.4 | 433,200 |
| 3/26 | 4,725 | 4,798 | 4,716 | 4,780 | +37 | +0.8 | 415,600 |
| 3/25 | 4,751 | 4,771 | 4,719 | 4,743 | -24 | -0.5 | 341,500 |
| 3/22 | 4,750 | 4,802 | 4,726 | 4,767 | +68 | +1.5 | 595,700 |
| 3/21 | 4,690 | 4,730 | 4,672 | 4,699 | +54 | +1.2 | 573,000 |
| 3/19 | 4,555 | 4,658 | 4,528 | 4,645 | +65 | +1.4 | 544,300 |
▶︎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