！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
4,350
円
(21:34)
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) | 2,803 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,053 (24/04/10) | 4,007 (24/02/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,971 | 5,053 | 4,262 | 4,330 | -584 | -11.9 | 18,908,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,310 | 4,979 | 4,072 | 4,914 | +635 | +14.8 | 17,700,800 |
| 24/02 | 4,312 | 4,435 | 4,007 | 4,279 | -105 | -2.4 | 23,733,800 |
| 24/01 | 4,151 | 4,688 | 4,086 | 4,384 | +181 | +4.3 | 25,661,200 |
| 23/12 | 3,812 | 4,344 | 3,763 | 4,203 | +429 | +11.4 | 26,078,300 |
| 23/11 | 3,300 | 3,934 | 3,262 | 3,774 | +240 | +6.8 | 26,496,700 |
| 23/10 | 3,823 | 3,841 | 3,383 | 3,534 | -272 | -7.2 | 24,605,700 |
| 23/09 | 4,077 | 4,316 | 3,773 | 3,806 | -300 | -7.3 | 24,277,100 |
| 23/08 | 3,445 | 4,222 | 3,287 | 4,106 | +677 | +19.7 | 29,937,100 |
| 23/07 | 3,527 | 3,535 | 3,234 | 3,429 | -54 | -1.6 | 18,989,700 |
| 23/06 | 3,125 | 3,566 | 3,090 | 3,483 | +338 | +10.8 | 25,773,700 |
| 23/05 | 2,950 | 3,235 | 2,880 | 3,145 | +220 | +7.5 | 20,052,400 |
| 23/04 | 2,660 | 2,975 | 2,592 | 2,925 | +305 | +11.6 | 20,510,900 |
| 23/03 | 2,593 | 2,739 | 2,513 | 2,620 | +7 | +0.3 | 26,633,900 |
| 23/02 | 2,427 | 2,680 | 2,362 | 2,613 | +197 | +8.2 | 24,524,200 |
| 23/01 | 2,320 | 2,446 | 2,274 | 2,416 | +83 | +3.6 | 18,860,100 |
| 22/12 | 2,390 | 2,471 | 2,291 | 2,333 | -38 | -1.6 | 30,543,100 |
| 22/11 | 2,257 | 2,421 | 2,128 | 2,371 | +41 | +1.8 | 34,192,700 |
| 22/10 | 2,180 | 2,345 | 2,160 | 2,330 | +125 | +5.7 | 19,952,200 |
| 22/09 | 2,351 | 2,387 | 2,167 | 2,205 | -166 | -7.0 | 21,874,400 |
| 22/08 | 2,059 | 2,448 | 2,009 | 2,371 | +314 | +15.3 | 30,468,900 |
| 22/07 | 1,925 | 2,105 | 1,897 | 2,057 | +134 | +7.0 | 19,482,300 |
| 22/06 | 1,996 | 2,078 | 1,856 | 1,923 | -57 | -2.9 | 23,947,900 |
| 22/05 | 1,968 | 1,997 | 1,822 | 1,980 | -19 | -1.0 | 25,200,900 |
| 22/04 | 2,137 | 2,199 | 1,950 | 1,999 | -169 | -7.8 | 19,366,200 |
| 22/03 | 2,245 | 2,257 | 2,003 | 2,168 | -44 | -2.0 | 17,325,800 |
| 22/02 | 2,022 | 2,373 | 1,967 | 2,212 | +212 | +10.6 | 18,551,500 |
| 22/01 | 2,240 | 2,285 | 1,927 | 2,000 | -226 | -10.2 | 14,576,200 |
| 21/12 | 2,297 | 2,478 | 2,207 | 2,226 | -61 | -2.7 | 14,881,100 |
| 21/11 | 2,295 | 2,468 | 2,257 | 2,287 | +117 | +5.4 | 17,802,000 |
| 21/10 | 2,123 | 2,212 | 2,010 | 2,170 | +26 | +1.2 | 11,568,000 |
▶︎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