!決算発表予定日 2024/05/09
1949東証P貸借
業種 建設業
住友電設 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
3,720 (24/04/12) | 2,444 (23/11/06) |
年初来高値 | 年初来安値 |
---|---|
3,720 (24/04/12) | 2,746 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 3,455 | 3,495 | 3,410 | 3,425 | -50 | -1.4 | 20,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/24 | 3,425 | 3,500 | 3,425 | 3,475 | +60 | +1.8 | 27,500 |
4/23 | 3,420 | 3,420 | 3,360 | 3,415 | +55 | +1.6 | 25,700 |
4/22 | 3,445 | 3,445 | 3,360 | 3,360 | -15 | -0.4 | 45,300 |
4/19 | 3,410 | 3,450 | 3,340 | 3,375 | -85 | -2.5 | 43,500 |
4/18 | 3,435 | 3,480 | 3,430 | 3,460 | 0 | 0.0 | 29,200 |
4/17 | 3,520 | 3,525 | 3,435 | 3,460 | -110 | -3.1 | 44,600 |
4/16 | 3,665 | 3,680 | 3,535 | 3,570 | -110 | -3.0 | 63,000 |
4/15 | 3,630 | 3,720 | 3,600 | 3,680 | +25 | +0.7 | 36,800 |
4/12 | 3,675 | 3,720 | 3,625 | 3,655 | +10 | +0.3 | 54,300 |
4/11 | 3,555 | 3,645 | 3,555 | 3,645 | +60 | +1.7 | 47,400 |
4/10 | 3,555 | 3,610 | 3,555 | 3,585 | +35 | +1.0 | 36,700 |
4/9 | 3,545 | 3,570 | 3,510 | 3,550 | +40 | +1.1 | 39,000 |
4/8 | 3,470 | 3,530 | 3,445 | 3,510 | +90 | +2.6 | 39,100 |
4/5 | 3,365 | 3,440 | 3,365 | 3,420 | +5 | +0.2 | 27,600 |
4/4 | 3,420 | 3,450 | 3,395 | 3,415 | +30 | +0.9 | 31,600 |
4/3 | 3,345 | 3,425 | 3,340 | 3,385 | +20 | +0.6 | 39,600 |
4/2 | 3,365 | 3,395 | 3,325 | 3,365 | -5 | -0.2 | 28,700 |
4/1 | 3,400 | 3,425 | 3,350 | 3,370 | +5 | +0.2 | 29,300 |
3/29 | 3,385 | 3,390 | 3,345 | 3,365 | 0 | 0.0 | 33,100 |
3/28 | 3,415 | 3,420 | 3,300 | 3,365 | -55 | -1.6 | 48,500 |
3/27 | 3,405 | 3,435 | 3,380 | 3,420 | -5 | -0.2 | 55,700 |
3/26 | 3,400 | 3,460 | 3,390 | 3,425 | +65 | +1.9 | 44,100 |
3/25 | 3,350 | 3,385 | 3,340 | 3,360 | +10 | +0.3 | 38,400 |
3/22 | 3,420 | 3,420 | 3,325 | 3,350 | 0 | 0.0 | 30,300 |
3/21 | 3,305 | 3,370 | 3,305 | 3,350 | +50 | +1.5 | 34,200 |
3/19 | 3,280 | 3,300 | 3,260 | 3,300 | +20 | +0.6 | 26,000 |
3/18 | 3,275 | 3,335 | 3,260 | 3,280 | +15 | +0.5 | 32,600 |
3/15 | 3,220 | 3,285 | 3,200 | 3,265 | +50 | +1.6 | 46,100 |
3/14 | 3,190 | 3,230 | 3,160 | 3,215 | +50 | +1.6 | 33,600 |
3/13 | 3,220 | 3,255 | 3,145 | 3,165 | -35 | -1.1 | 36,600 |
▶︎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