！決算発表予定日 2024/05/10
1821東証P貸借
業種 建設業
三井住友建設 株価時系列データ
PTS
406.4
円
(22:30)
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 |
|---|---|
| 460 (24/02/19) | 347 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 460 (24/02/19) | 392 (24/02/09) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 404 | 460 | 392 | 407 | +10 | +2.5 | 63,871,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 42,500 | 60,400 | 33,400 | 40,300 | -2,700 | -6.3 | 439,080 |
| 1992 | 80,800 | 83,000 | 29,500 | 43,000 | -36,300 | -45.8 | 472,080 |
| 1991 | 87,000 | 98,100 | 65,000 | 79,300 | -7,200 | -8.3 | 782,510 |
| 1990 | 137,000 | 139,000 | 77,800 | 86,500 | -48,500 | -35.9 | 1,533,430 |
| 1989 | 89,081 | 153,000 | 86,809 | 135,000 | +45,010 | +50.0 | 4,451,743 |
| 1988 | 52,267 | 97,262 | 51,812 | 89,990 | +37,723 | +72.2 | 2,931,958 |
| 1987 | 42,450 | 64,811 | 40,268 | 52,267 | +9,999 | +23.7 | 1,614,742 |
| 1986 | 27,906 | 56,539 | 26,270 | 42,268 | +14,090 | +50.0 | 3,955,743 |
| 1985 | 20,906 | 38,996 | 19,816 | 28,178 | +7,817 | +38.4 | 5,876,832 |
| 1984 | 19,543 | 22,543 | 17,998 | 20,361 | +818 | +4.2 | 989,582 |
| 1983 | 16,361 | 24,361 | 16,361 | 19,543 | +3,182 | +19.5 | 723,091 |
| 1982 | 18,543 | 24,997 | 15,452 | 16,361 | -1,818 | -10.0 | 1,584,753 |
| 1981 | 16,503 | 19,786 | 15,745 | 18,179 | +1,761 | +10.7 | 526,200 |
| 1980 | 16,166 | 21,049 | 15,155 | 16,418 | +421 | +2.6 | 563,006 |
| 1979 | 18,944 | 20,797 | 15,155 | 15,997 | -2,695 | -14.4 | 259,751 |
| 1978 | 18,776 | 20,292 | 16,671 | 18,692 | +169 | +0.9 | 332,412 |
| 1977 | 19,365 | 21,218 | 16,839 | 18,523 | -758 | -3.9 | 449,621 |
| 1976 | 20,965 | 21,049 | 15,997 | 19,281 | -1,179 | -5.8 | 267,970 |
| 1975 | 18,944 | 26,101 | 17,681 | 20,460 | +1,768 | +9.5 | 1,394,113 |
| 1974 | 13,135 | 21,218 | 12,629 | 18,692 | +5,221 | +38.8 | 985,419 |
| 1973 | 21,725 | 22,949 | 12,629 | 13,471 | -7,566 | -36.0 | 350,461 |
| 1972 | 18,665 | 23,638 | 15,911 | 21,037 | +3,060 | +17.0 | 1,610,987 |
| 1971 | 9,921 | 22,184 | 9,288 | 17,977 | +8,320 | +86.2 | 3,119,284 |
| 1970 | 14,988 | 15,885 | 7,441 | 9,657 | -5,120 | -34.7 | 760,673 |
| 1969 | 7,982 | 15,410 | 5,883 | 14,777 | +7,058 | +91.4 | 1,708,815 |
| 1968 | 4,571 | 8,881 | 3,934 | 7,719 | +2,885 | +59.7 | 0 |
| 1967 | 7,532 | 7,682 | 4,159 | 4,834 | -2,660 | -35.5 | 0 |
| 1966 | 5,995 | 9,930 | 5,658 | 7,494 | +1,574 | +26.6 | 0 |
| 1965 | 3,709 | 6,258 | 3,072 | 5,920 | +2,211 | +59.6 | 0 |
| 1964 | 6,932 | 7,869 | 3,372 | 3,709 | -3,336 | -47.4 | 0 |
▶︎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