8053東証P貸借
業種 卸売業
住友商事 株価時系列データ
PTS
4,104
円
取引時間外
(22:33)
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 |
---|---|
4,433 (24/05/02) | 2,620 (23/05/25) |
年初来高値 | 年初来安値 |
---|---|
4,433 (24/05/02) | 3,035 (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) |
---|---|---|---|---|---|---|---|
5/17 | 4,078 | 4,121 | 4,065 | 4,109 | -22 | -0.5 | 3,307,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/16 | 4,155 | 4,158 | 4,102 | 4,131 | -24 | -0.6 | 3,398,600 |
5/15 | 4,132 | 4,179 | 4,111 | 4,155 | +11 | +0.3 | 2,983,500 |
5/14 | 4,182 | 4,206 | 4,121 | 4,144 | -48 | -1.2 | 3,437,600 |
5/13 | 4,200 | 4,218 | 4,163 | 4,192 | -51 | -1.2 | 3,292,500 |
5/10 | 4,214 | 4,287 | 4,209 | 4,243 | +84 | +2.0 | 4,005,300 |
5/9 | 4,182 | 4,208 | 4,151 | 4,159 | -21 | -0.5 | 3,791,200 |
5/8 | 4,246 | 4,263 | 4,170 | 4,180 | -95 | -2.2 | 5,817,700 |
5/7 | 4,339 | 4,347 | 4,208 | 4,275 | -25 | -0.6 | 9,423,500 |
5/2 | 4,162 | 4,433 | 4,152 | 4,300 | +180 | +4.4 | 21,396,000 |
5/1 | 4,118 | 4,188 | 4,080 | 4,120 | -35 | -0.8 | 6,889,800 |
4/30 | 4,245 | 4,263 | 4,143 | 4,155 | +246 | +6.3 | 11,964,400 |
4/26 | 3,880 | 3,934 | 3,849 | 3,909 | +52 | +1.4 | 3,665,200 |
4/25 | 3,900 | 3,980 | 3,836 | 3,857 | -63 | -1.6 | 4,460,200 |
4/24 | 3,810 | 3,920 | 3,804 | 3,920 | +118 | +3.1 | 4,626,100 |
4/23 | 3,809 | 3,841 | 3,785 | 3,802 | +21 | +0.6 | 2,353,300 |
4/22 | 3,768 | 3,809 | 3,746 | 3,781 | +60 | +1.6 | 2,909,100 |
4/19 | 3,725 | 3,742 | 3,651 | 3,721 | -36 | -1.0 | 3,976,000 |
4/18 | 3,698 | 3,770 | 3,679 | 3,757 | +35 | +0.9 | 2,094,300 |
4/17 | 3,800 | 3,814 | 3,692 | 3,722 | -49 | -1.3 | 3,129,600 |
4/16 | 3,861 | 3,885 | 3,751 | 3,771 | -115 | -3.0 | 4,113,300 |
4/15 | 3,838 | 3,923 | 3,803 | 3,886 | +71 | +1.9 | 4,726,200 |
4/12 | 3,825 | 3,826 | 3,771 | 3,815 | +15 | +0.4 | 2,867,600 |
4/11 | 3,769 | 3,818 | 3,754 | 3,800 | -7 | -0.2 | 2,704,300 |
4/10 | 3,796 | 3,825 | 3,770 | 3,807 | -15 | -0.4 | 2,774,700 |
4/9 | 3,735 | 3,822 | 3,734 | 3,822 | +105 | +2.8 | 4,475,300 |
4/8 | 3,698 | 3,727 | 3,676 | 3,717 | +51 | +1.4 | 3,064,700 |
4/5 | 3,650 | 3,672 | 3,620 | 3,666 | -8 | -0.2 | 2,335,200 |
4/4 | 3,709 | 3,727 | 3,669 | 3,674 | +62 | +1.7 | 4,293,100 |
4/3 | 3,571 | 3,632 | 3,531 | 3,612 | +40 | +1.1 | 3,469,400 |
4/2 | 3,575 | 3,603 | 3,550 | 3,572 | +13 | +0.4 | 2,530,300 |
▶︎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