！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,452 | 4,832 | 4,405 | 4,737 | +407 | +9.4 | 6,622,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,819 | 4,839 | 4,262 | 4,330 | -504 | -10.4 | 6,891,400 |
| 4/12 | 4,934 | 5,053 | 4,761 | 4,834 | -14 | -0.3 | 5,769,500 |
| 4/5 | 4,971 | 4,998 | 4,687 | 4,848 | -66 | -1.3 | 4,405,900 |
| 3/29 | 4,600 | 4,979 | 4,495 | 4,914 | +331 | +7.2 | 4,585,100 |
| 3/22 | 4,170 | 4,654 | 4,152 | 4,583 | +447 | +10.8 | 4,343,100 |
| 3/15 | 4,245 | 4,274 | 4,072 | 4,136 | -197 | -4.6 | 3,685,100 |
| 3/8 | 4,375 | 4,390 | 4,227 | 4,333 | +4 | +0.1 | 4,208,900 |
| 3/1 | 4,300 | 4,358 | 4,181 | 4,329 | +111 | +2.6 | 4,658,200 |
| 2/22 | 4,145 | 4,262 | 4,060 | 4,218 | +66 | +1.6 | 4,385,000 |
| 2/16 | 4,287 | 4,291 | 4,007 | 4,152 | -90 | -2.1 | 8,198,200 |
| 2/9 | 4,412 | 4,414 | 4,231 | 4,242 | -160 | -3.6 | 5,481,400 |
| 2/2 | 4,320 | 4,435 | 4,292 | 4,402 | +79 | +1.8 | 5,414,200 |
| 1/26 | 4,539 | 4,688 | 4,288 | 4,323 | -205 | -4.5 | 9,179,600 |
| 1/19 | 4,510 | 4,677 | 4,445 | 4,528 | +28 | +0.6 | 5,282,800 |
| 1/12 | 4,208 | 4,500 | 4,178 | 4,500 | +336 | +8.1 | 4,899,300 |
| 1/5 | 4,151 | 4,172 | 4,086 | 4,164 | -39 | -0.9 | 2,774,900 |
| 12/29 | 4,311 | 4,344 | 4,114 | 4,203 | -86 | -2.0 | 4,377,900 |
| 12/22 | 4,118 | 4,291 | 4,038 | 4,289 | +102 | +2.4 | 5,473,300 |
| 12/15 | 3,832 | 4,239 | 3,828 | 4,187 | +405 | +10.7 | 9,042,300 |
| 12/8 | 3,820 | 3,940 | 3,763 | 3,782 | -36 | -0.9 | 6,306,700 |
| 12/1 | 3,894 | 3,894 | 3,718 | 3,818 | -48 | -1.2 | 4,850,000 |
| 11/24 | 3,782 | 3,934 | 3,774 | 3,866 | +113 | +3.0 | 5,531,300 |
| 11/17 | 3,640 | 3,759 | 3,570 | 3,753 | +152 | +4.2 | 5,365,200 |
| 11/10 | 3,529 | 3,630 | 3,476 | 3,601 | +183 | +5.4 | 6,156,700 |
| 11/2 | 3,535 | 3,535 | 3,262 | 3,418 | -129 | -3.6 | 8,048,100 |
| 10/27 | 3,484 | 3,553 | 3,383 | 3,547 | +55 | +1.6 | 4,942,300 |
| 10/20 | 3,640 | 3,668 | 3,458 | 3,492 | -146 | -4.0 | 4,569,800 |
| 10/13 | 3,720 | 3,790 | 3,633 | 3,638 | -15 | -0.4 | 4,427,800 |
| 10/6 | 3,823 | 3,841 | 3,450 | 3,653 | -153 | -4.0 | 8,089,300 |
| 9/29 | 4,040 | 4,072 | 3,773 | 3,806 | -196 | -4.9 | 6,256,600 |
▶︎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