1949東証P貸借
業種 建設業
住友電設 株価時系列データ
PTS
5,000
円
(21:38)
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 |
|---|---|
| 5,130 (24/11/12) | 2,449 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,130 (24/11/12) | 2,746 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,850 | 5,030 | 4,765 | 5,010 | +185 | +3.8 | 407,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,845 | 5,130 | 4,755 | 4,825 | -20 | -0.4 | 280,100 |
| 11/8 | 4,830 | 5,010 | 4,735 | 4,845 | +40 | +0.8 | 397,800 |
| 11/1 | 4,455 | 5,090 | 4,425 | 4,805 | +380 | +8.6 | 983,700 |
| 10/25 | 4,595 | 4,615 | 4,370 | 4,425 | -140 | -3.1 | 281,300 |
| 10/18 | 4,565 | 4,625 | 4,495 | 4,565 | +45 | +1.0 | 231,400 |
| 10/11 | 4,540 | 4,685 | 4,465 | 4,520 | +50 | +1.1 | 420,100 |
| 10/4 | 4,360 | 4,665 | 4,310 | 4,470 | +40 | +0.9 | 504,800 |
| 9/27 | 4,200 | 4,475 | 4,110 | 4,430 | +295 | +7.1 | 430,400 |
| 9/20 | 4,000 | 4,240 | 3,945 | 4,135 | +240 | +6.2 | 534,700 |
| 9/13 | 3,430 | 3,930 | 3,405 | 3,895 | +345 | +9.7 | 607,900 |
| 9/6 | 3,625 | 3,735 | 3,470 | 3,550 | -25 | -0.7 | 335,100 |
| 8/30 | 3,545 | 3,625 | 3,420 | 3,575 | +30 | +0.9 | 322,000 |
| 8/23 | 3,635 | 3,635 | 3,500 | 3,545 | -90 | -2.5 | 172,000 |
| 8/16 | 3,590 | 3,635 | 3,445 | 3,635 | +70 | +2.0 | 253,900 |
| 8/9 | 3,335 | 3,725 | 2,929 | 3,565 | -50 | -1.4 | 548,800 |
| 8/2 | 3,945 | 4,210 | 3,600 | 3,615 | -260 | -6.7 | 475,600 |
| 7/26 | 4,135 | 4,245 | 3,875 | 3,875 | -230 | -5.6 | 384,900 |
| 7/19 | 4,150 | 4,220 | 4,035 | 4,105 | -45 | -1.1 | 395,200 |
| 7/12 | 3,630 | 4,160 | 3,620 | 4,150 | +520 | +14.3 | 641,300 |
| 7/5 | 3,680 | 3,715 | 3,595 | 3,630 | -25 | -0.7 | 522,500 |
| 6/28 | 3,760 | 3,855 | 3,610 | 3,655 | -75 | -2.0 | 446,500 |
| 6/21 | 3,960 | 3,965 | 3,715 | 3,730 | -245 | -6.2 | 574,400 |
| 6/14 | 3,410 | 3,990 | 3,360 | 3,975 | +595 | +17.6 | 642,800 |
| 6/7 | 3,695 | 3,795 | 3,320 | 3,380 | -265 | -7.3 | 418,300 |
| 5/31 | 3,500 | 3,660 | 3,435 | 3,645 | +145 | +4.1 | 332,900 |
| 5/24 | 3,485 | 3,575 | 3,455 | 3,500 | +20 | +0.6 | 307,700 |
| 5/17 | 3,635 | 3,640 | 3,420 | 3,480 | -220 | -6.0 | 433,100 |
| 5/10 | 3,510 | 3,890 | 3,315 | 3,700 | +190 | +5.4 | 580,300 |
| 5/2 | 3,540 | 3,580 | 3,475 | 3,510 | -10 | -0.3 | 84,900 |
| 4/26 | 3,445 | 3,555 | 3,360 | 3,520 | +145 | +4.3 | 174,500 |
▶︎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
