！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
4,360
円
(13:20)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 4,151 | 5,053 | 4,007 | 4,364 | +161 | +3.8 | 83,560,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,320 | 4,344 | 2,274 | 4,203 | +1,870 | +80.2 | 286,739,800 |
| 2022 | 2,240 | 2,471 | 1,822 | 2,333 | +107 | +4.8 | 275,482,100 |
| 2021 | 2,171 | 2,582 | 1,910 | 2,226 | +72 | +3.3 | 225,003,000 |
| 2020 | 1,587 | 2,285 | 1,095 | 2,154 | +539 | +33.4 | 166,039,200 |
| 2019 | 1,399 | 1,673 | 1,209 | 1,615 | +175 | +12.2 | 122,598,000 |
| 2018 | 2,020 | 2,059 | 1,360 | 1,440 | -576 | -28.6 | 151,210,400 |
| 2017 | 1,557 | 2,036 | 1,505 | 2,016 | +468 | +30.2 | 147,607,000 |
| 2016 | 1,636 | 1,640 | 1,190 | 1,548 | -95 | -5.8 | 192,026,500 |
| 2015 | 1,176 | 1,742 | 1,060 | 1,643 | +459 | +38.8 | 153,075,100 |
| 2014 | 1,230 | 1,268 | 957 | 1,184 | -41 | -3.4 | 113,481,400 |
| 2013 | 835 | 1,368 | 832 | 1,225 | +410 | +50.3 | 101,146,900 |
| 2012 | 683 | 822 | 619 | 815 | +135 | +19.9 | 57,024,200 |
| 2011 | 720 | 876 | 621 | 680 | -33 | -4.6 | 72,583,900 |
| 2010 | 710 | 805 | 551 | 713 | +13 | +1.9 | 82,157,600 |
| 2009 | 741 | 838 | 530 | 700 | -24 | -3.3 | 99,660,400 |
| 2008 | 815 | 947 | 498 | 724 | -91 | -11.2 | 168,654,300 |
| 2007 | 1,292 | 1,395 | 702 | 815 | -475 | -36.8 | 173,170,000 |
| 2006 | 1,160 | 1,480 | 976 | 1,290 | +110 | +9.3 | 151,051,000 |
| 2005 | 1,025 | 1,292 | 914 | 1,180 | +151 | +14.7 | 71,617,000 |
| 2004 | 920 | 1,292 | 867 | 1,029 | +122 | +13.5 | 64,769,000 |
| 2003 | 655 | 951 | 402 | 907 | +251 | +38.3 | 69,057,000 |
| 2002 | 689 | 780 | 583 | 656 | -32 | -4.7 | 33,931,000 |
| 2001 | 790 | 903 | 620 | 688 | -117 | -14.5 | 35,580,000 |
| 2000 | 740 | 860 | 597 | 805 | +15 | +1.9 | 34,948,000 |
| 1999 | 810 | 1,050 | 669 | 790 | -20 | -2.5 | 48,860,000 |
| 1998 | 630 | 900 | 590 | 810 | +171 | +26.8 | 40,723,000 |
| 1997 | 1,400 | 1,430 | 540 | 639 | -771 | -54.7 | 37,703,000 |
| 1996 | 1,770 | 1,800 | 1,350 | 1,410 | -170 | -10.8 | 38,679,000 |
| 1995 | 1,560 | 1,740 | 1,280 | 1,580 | -20 | -1.3 | 56,498,000 |
| 1994 | 2,160 | 2,330 | 1,530 | 1,600 | -550 | -25.6 | 53,529,000 |
▶︎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