！決算発表予定日 2024/04/30
1911東証P貸借
業種 建設業
住友林業 株価時系列データ
PTS
4,737
円
(23:04)
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 |
|---|---|
| 5,053 (24/04/10) | 2,880 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,053 (24/04/10) | 4,007 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,745 | 4,749 | 4,652 | 4,737 | +15 | +0.3 | 774,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,805 | 4,823 | 4,716 | 4,722 | -97 | -2.0 | 862,400 |
| 4/24 | 4,762 | 4,832 | 4,722 | 4,819 | +197 | +4.3 | 1,371,200 |
| 4/23 | 4,530 | 4,654 | 4,530 | 4,622 | +114 | +2.5 | 1,446,200 |
| 4/22 | 4,452 | 4,514 | 4,405 | 4,508 | +178 | +4.1 | 1,394,400 |
| 4/19 | 4,427 | 4,453 | 4,262 | 4,330 | -162 | -3.6 | 1,841,400 |
| 4/18 | 4,493 | 4,504 | 4,389 | 4,492 | +35 | +0.8 | 1,267,700 |
| 4/17 | 4,582 | 4,587 | 4,453 | 4,457 | -150 | -3.3 | 1,337,000 |
| 4/16 | 4,732 | 4,757 | 4,587 | 4,607 | -195 | -4.1 | 1,613,500 |
| 4/15 | 4,819 | 4,839 | 4,766 | 4,802 | -32 | -0.7 | 831,800 |
| 4/12 | 4,792 | 4,896 | 4,761 | 4,834 | +36 | +0.8 | 1,177,000 |
| 4/11 | 4,855 | 4,866 | 4,766 | 4,798 | -197 | -3.9 | 2,033,500 |
| 4/10 | 5,009 | 5,053 | 4,966 | 4,995 | -2 | +0.0 | 764,500 |
| 4/9 | 4,972 | 5,018 | 4,931 | 4,997 | +38 | +0.8 | 811,800 |
| 4/8 | 4,934 | 5,040 | 4,913 | 4,959 | +111 | +2.3 | 982,700 |
| 4/5 | 4,846 | 4,892 | 4,812 | 4,848 | -48 | -1.0 | 810,900 |
| 4/4 | 4,868 | 4,905 | 4,825 | 4,896 | +98 | +2.0 | 764,200 |
| 4/3 | 4,729 | 4,836 | 4,687 | 4,798 | +3 | +0.1 | 844,600 |
| 4/2 | 4,850 | 4,888 | 4,738 | 4,795 | -85 | -1.7 | 935,600 |
| 4/1 | 4,971 | 4,998 | 4,857 | 4,880 | -34 | -0.7 | 1,050,600 |
| 3/29 | 4,782 | 4,979 | 4,782 | 4,914 | +168 | +3.5 | 1,526,800 |
| 3/28 | 4,654 | 4,779 | 4,650 | 4,746 | +103 | +2.2 | 1,106,700 |
| 3/27 | 4,560 | 4,662 | 4,549 | 4,643 | +104 | +2.3 | 855,700 |
| 3/26 | 4,529 | 4,553 | 4,495 | 4,539 | +10 | +0.2 | 486,500 |
| 3/25 | 4,600 | 4,608 | 4,520 | 4,529 | -54 | -1.2 | 609,400 |
| 3/22 | 4,580 | 4,654 | 4,523 | 4,583 | +53 | +1.2 | 1,140,900 |
| 3/21 | 4,560 | 4,584 | 4,487 | 4,530 | +180 | +4.1 | 1,568,700 |
| 3/19 | 4,220 | 4,369 | 4,215 | 4,350 | +138 | +3.3 | 1,021,200 |
| 3/18 | 4,170 | 4,217 | 4,152 | 4,212 | +76 | +1.8 | 612,300 |
| 3/15 | 4,080 | 4,185 | 4,072 | 4,136 | -55 | -1.3 | 1,063,800 |
| 3/14 | 4,125 | 4,191 | 4,103 | 4,191 | +56 | +1.4 | 569,200 |
▶︎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