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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
5,260 (25/02/04) | 2,929 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
5,260 (25/02/04) | 2,746 (24/01/04) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 4,925 | 5,260 | 4,615 | 4,645 | -350 | -7.0 | 1,086,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 2,612 | 2,718 | 2,499 | 2,665 | +71 | +2.7 | 855,900 |
22/06 | 2,345 | 2,616 | 2,336 | 2,594 | +257 | +11.0 | 854,200 |
22/05 | 2,215 | 2,383 | 2,134 | 2,337 | +113 | +5.1 | 752,700 |
22/04 | 2,218 | 2,291 | 2,096 | 2,224 | -3 | -0.1 | 641,400 |
22/03 | 2,309 | 2,364 | 2,190 | 2,227 | -82 | -3.6 | 1,006,200 |
22/02 | 2,113 | 2,316 | 2,100 | 2,309 | +225 | +10.8 | 815,600 |
22/01 | 2,090 | 2,174 | 1,980 | 2,084 | -3 | -0.1 | 532,600 |
21/12 | 1,913 | 2,126 | 1,902 | 2,087 | +161 | +8.4 | 601,600 |
21/11 | 2,220 | 2,233 | 1,909 | 1,926 | -259 | -11.9 | 1,066,500 |
21/10 | 2,296 | 2,318 | 2,126 | 2,185 | -146 | -6.3 | 798,200 |
21/09 | 2,219 | 2,496 | 2,188 | 2,331 | +127 | +5.8 | 908,100 |
21/08 | 2,166 | 2,217 | 2,004 | 2,204 | +54 | +2.5 | 642,300 |
21/07 | 2,286 | 2,329 | 2,150 | 2,150 | -136 | -6.0 | 682,700 |
21/06 | 2,293 | 2,390 | 2,246 | 2,286 | +4 | +0.2 | 737,000 |
21/05 | 2,319 | 2,396 | 2,252 | 2,282 | -36 | -1.6 | 564,400 |
21/04 | 2,417 | 2,596 | 2,316 | 2,318 | -91 | -3.8 | 632,500 |
21/03 | 2,438 | 2,710 | 2,396 | 2,409 | +3 | +0.1 | 962,900 |
21/02 | 2,530 | 2,663 | 2,381 | 2,406 | -173 | -6.7 | 581,700 |
21/01 | 2,637 | 2,760 | 2,570 | 2,579 | -46 | -1.8 | 512,900 |
20/12 | 2,588 | 2,690 | 2,420 | 2,625 | +31 | +1.2 | 634,400 |
20/11 | 2,478 | 2,954 | 2,425 | 2,594 | +116 | +4.7 | 1,139,000 |
20/10 | 2,447 | 2,585 | 2,396 | 2,478 | +18 | +0.7 | 537,700 |
20/09 | 2,237 | 2,589 | 2,195 | 2,460 | +222 | +9.9 | 590,300 |
20/08 | 2,175 | 2,377 | 2,133 | 2,238 | +90 | +4.2 | 561,400 |
20/07 | 2,400 | 2,479 | 2,140 | 2,148 | -236 | -9.9 | 761,300 |
20/06 | 2,535 | 2,621 | 2,129 | 2,384 | -119 | -4.8 | 1,047,400 |
20/05 | 2,237 | 2,644 | 2,217 | 2,503 | +246 | +10.9 | 715,900 |
20/04 | 2,173 | 2,288 | 1,961 | 2,257 | +34 | +1.5 | 863,100 |
20/03 | 2,192 | 2,295 | 1,673 | 2,223 | +10 | +0.5 | 1,771,100 |
20/02 | 2,580 | 2,624 | 2,190 | 2,213 | -447 | -16.8 | 1,082,100 |
▶︎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