1911東証P貸借
業種 建設業
住友林業 株価時系列データ
PTS
5,572.8
円
取引時間外
(22:49)
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 |
|---|---|
| 5,633 (24/05/07) | 2,929 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,633 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 5,400 | 5,633 | 5,400 | 5,562 | +202 | +3.8 | 4,248,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,292 | 4,292 | 3,926 | 4,002 | -290 | -6.8 | 5,858,700 |
| 9/15 | 4,070 | 4,316 | 4,041 | 4,292 | +235 | +5.8 | 5,602,800 |
| 9/8 | 4,150 | 4,191 | 4,004 | 4,057 | -88 | -2.1 | 5,724,500 |
| 9/1 | 3,935 | 4,147 | 3,926 | 4,145 | +244 | +6.3 | 4,817,500 |
| 8/25 | 3,920 | 3,957 | 3,861 | 3,901 | +10 | +0.3 | 4,421,600 |
| 8/18 | 4,008 | 4,222 | 3,846 | 3,891 | -128 | -3.2 | 9,890,200 |
| 8/10 | 3,300 | 4,028 | 3,287 | 4,019 | +691 | +20.8 | 8,872,100 |
| 8/4 | 3,395 | 3,483 | 3,320 | 3,328 | -23 | -0.7 | 3,912,300 |
| 7/28 | 3,405 | 3,448 | 3,308 | 3,351 | -30 | -0.9 | 5,638,500 |
| 7/21 | 3,393 | 3,473 | 3,376 | 3,381 | +1 | +0.0 | 2,438,300 |
| 7/14 | 3,313 | 3,398 | 3,234 | 3,380 | +30 | +0.9 | 5,205,900 |
| 7/7 | 3,527 | 3,535 | 3,334 | 3,350 | -133 | -3.8 | 4,564,900 |
| 6/30 | 3,470 | 3,553 | 3,407 | 3,483 | +15 | +0.4 | 5,224,400 |
| 6/23 | 3,452 | 3,566 | 3,353 | 3,468 | +43 | +1.3 | 5,808,700 |
| 6/16 | 3,339 | 3,437 | 3,312 | 3,425 | +112 | +3.4 | 6,854,800 |
| 6/9 | 3,200 | 3,343 | 3,171 | 3,313 | +183 | +5.9 | 5,715,000 |
| 6/2 | 3,170 | 3,235 | 3,090 | 3,130 | 0 | 0.0 | 6,122,000 |
| 5/26 | 3,075 | 3,210 | 3,070 | 3,130 | +55 | +1.8 | 5,059,300 |
| 5/19 | 3,050 | 3,115 | 3,025 | 3,075 | +60 | +2.0 | 4,328,300 |
| 5/12 | 2,884 | 3,020 | 2,880 | 3,015 | +98 | +3.4 | 4,629,200 |
| 5/2 | 2,950 | 2,983 | 2,902 | 2,917 | -8 | -0.3 | 2,084,400 |
| 4/28 | 2,841 | 2,975 | 2,810 | 2,925 | +77 | +2.7 | 6,172,700 |
| 4/21 | 2,775 | 2,862 | 2,763 | 2,848 | +109 | +4.0 | 5,180,500 |
| 4/14 | 2,655 | 2,774 | 2,650 | 2,739 | +95 | +3.6 | 4,126,200 |
| 4/7 | 2,660 | 2,702 | 2,592 | 2,644 | +24 | +0.9 | 5,031,500 |
| 3/31 | 2,605 | 2,658 | 2,544 | 2,620 | +18 | +0.7 | 4,985,500 |
| 3/24 | 2,681 | 2,691 | 2,557 | 2,602 | -126 | -4.6 | 4,784,400 |
| 3/17 | 2,666 | 2,739 | 2,513 | 2,728 | +38 | +1.4 | 8,670,700 |
▶︎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