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 |
|---|---|
| 5,220 (24/11/25) | 2,449 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,220 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 5,200 | 5,220 | 4,735 | 4,770 | -240 | -4.8 | 281,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,078 | 2,175 | 2,070 | 2,147 | +74 | +3.6 | 254,700 |
| 9/13 | 1,964 | 2,074 | 1,951 | 2,073 | +94 | +4.8 | 277,400 |
| 9/6 | 2,010 | 2,013 | 1,944 | 1,979 | -34 | -1.7 | 189,500 |
| 8/30 | 1,835 | 2,023 | 1,811 | 2,013 | +144 | +7.7 | 393,400 |
| 8/23 | 1,851 | 1,888 | 1,823 | 1,869 | +20 | +1.1 | 118,700 |
| 8/16 | 1,821 | 1,865 | 1,804 | 1,849 | +16 | +0.9 | 136,700 |
| 8/9 | 1,820 | 1,860 | 1,759 | 1,833 | -3 | -0.2 | 168,600 |
| 8/2 | 1,840 | 2,010 | 1,800 | 1,836 | +2 | +0.1 | 404,800 |
| 7/26 | 1,799 | 1,834 | 1,767 | 1,834 | +34 | +1.9 | 123,500 |
| 7/19 | 1,810 | 1,825 | 1,763 | 1,800 | -4 | -0.2 | 143,000 |
| 7/12 | 1,722 | 1,842 | 1,718 | 1,804 | +83 | +4.8 | 194,300 |
| 7/5 | 1,734 | 1,765 | 1,713 | 1,721 | +11 | +0.6 | 299,700 |
| 6/28 | 1,721 | 1,777 | 1,677 | 1,710 | -13 | -0.8 | 228,700 |
| 6/21 | 1,735 | 1,766 | 1,700 | 1,723 | -12 | -0.7 | 294,200 |
| 6/14 | 1,800 | 1,808 | 1,713 | 1,735 | -39 | -2.2 | 198,500 |
| 6/7 | 1,614 | 1,783 | 1,603 | 1,774 | +136 | +8.3 | 169,900 |
| 5/31 | 1,704 | 1,704 | 1,620 | 1,638 | -66 | -3.9 | 187,300 |
| 5/24 | 1,756 | 1,772 | 1,673 | 1,704 | -66 | -3.7 | 185,500 |
| 5/17 | 1,828 | 1,857 | 1,727 | 1,770 | -60 | -3.3 | 152,700 |
| 5/10 | 1,900 | 1,903 | 1,814 | 1,830 | -73 | -3.8 | 284,200 |
| 4/26 | 1,891 | 1,915 | 1,873 | 1,903 | +3 | +0.2 | 224,900 |
| 4/19 | 1,902 | 1,943 | 1,872 | 1,900 | +25 | +1.3 | 153,200 |
| 4/12 | 1,909 | 1,912 | 1,851 | 1,875 | -38 | -2.0 | 148,600 |
| 4/5 | 1,897 | 1,928 | 1,849 | 1,913 | +35 | +1.9 | 178,800 |
| 3/29 | 1,848 | 1,923 | 1,813 | 1,878 | +8 | +0.4 | 233,300 |
| 3/22 | 1,863 | 1,890 | 1,824 | 1,870 | +25 | +1.4 | 254,800 |
| 3/15 | 1,845 | 1,883 | 1,815 | 1,845 | +2 | +0.1 | 207,200 |
| 3/8 | 1,926 | 1,939 | 1,838 | 1,843 | -82 | -4.3 | 216,800 |
| 3/1 | 1,861 | 1,954 | 1,846 | 1,925 | ー | ー | 337,800 |
▶︎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
