！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,630 | 3,720 | 3,340 | 3,375 | -280 | -7.7 | 260,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,470 | 3,720 | 3,445 | 3,655 | +235 | +6.9 | 216,500 |
| 4/5 | 3,400 | 3,450 | 3,325 | 3,420 | +55 | +1.6 | 156,800 |
| 3/29 | 3,350 | 3,460 | 3,300 | 3,365 | +15 | +0.5 | 219,800 |
| 3/22 | 3,275 | 3,420 | 3,260 | 3,350 | +85 | +2.6 | 123,100 |
| 3/15 | 3,250 | 3,285 | 3,145 | 3,265 | +15 | +0.5 | 245,400 |
| 3/8 | 3,150 | 3,260 | 3,100 | 3,250 | +120 | +3.8 | 208,000 |
| 3/1 | 3,110 | 3,150 | 2,972 | 3,130 | +65 | +2.1 | 269,700 |
| 2/22 | 3,055 | 3,130 | 3,045 | 3,065 | +10 | +0.3 | 116,000 |
| 2/16 | 3,055 | 3,110 | 2,952 | 3,055 | +50 | +1.7 | 205,600 |
| 2/9 | 3,065 | 3,205 | 2,984 | 3,005 | -35 | -1.2 | 449,300 |
| 2/2 | 2,866 | 3,100 | 2,857 | 3,040 | +194 | +6.8 | 507,200 |
| 1/26 | 2,838 | 2,916 | 2,802 | 2,846 | +29 | +1.0 | 300,900 |
| 1/19 | 2,805 | 2,847 | 2,797 | 2,817 | +25 | +0.9 | 239,800 |
| 1/12 | 2,810 | 2,819 | 2,775 | 2,792 | +14 | +0.5 | 144,500 |
| 1/5 | 2,758 | 2,810 | 2,746 | 2,778 | +36 | +1.3 | 79,100 |
| 12/29 | 2,639 | 2,742 | 2,593 | 2,742 | +139 | +5.3 | 145,000 |
| 12/22 | 2,676 | 2,687 | 2,560 | 2,603 | -59 | -2.2 | 193,700 |
| 12/15 | 2,514 | 2,671 | 2,490 | 2,662 | +198 | +8.0 | 228,300 |
| 12/8 | 2,568 | 2,579 | 2,449 | 2,464 | -111 | -4.3 | 148,500 |
| 12/1 | 2,588 | 2,605 | 2,538 | 2,575 | +3 | +0.1 | 146,800 |
| 11/24 | 2,563 | 2,576 | 2,509 | 2,572 | +2 | +0.1 | 98,900 |
| 11/17 | 2,534 | 2,583 | 2,508 | 2,570 | +22 | +0.9 | 144,200 |
| 11/10 | 2,639 | 2,639 | 2,444 | 2,548 | -55 | -2.1 | 417,600 |
| 11/2 | 2,651 | 2,693 | 2,596 | 2,603 | -61 | -2.3 | 253,100 |
| 10/27 | 2,711 | 2,717 | 2,617 | 2,664 | -47 | -1.7 | 207,100 |
| 10/20 | 2,650 | 2,725 | 2,630 | 2,711 | +50 | +1.9 | 113,900 |
| 10/13 | 2,758 | 2,771 | 2,658 | 2,661 | -62 | -2.3 | 130,400 |
| 10/6 | 2,785 | 2,837 | 2,650 | 2,723 | -51 | -1.8 | 225,600 |
| 9/29 | 2,839 | 2,844 | 2,767 | 2,774 | -50 | -1.8 | 188,600 |
| 9/22 | 2,875 | 2,912 | 2,803 | 2,824 | -72 | -2.5 | 134,400 |
▶︎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