！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,540 | 3,580 | 3,475 | 3,510 | -10 | -0.3 | 109,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 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 |
| 9/15 | 2,892 | 2,908 | 2,830 | 2,896 | +32 | +1.1 | 198,500 |
| 9/8 | 2,903 | 2,939 | 2,861 | 2,864 | -42 | -1.5 | 187,300 |
| 9/1 | 2,898 | 2,935 | 2,871 | 2,906 | +38 | +1.3 | 201,200 |
| 8/25 | 2,893 | 2,922 | 2,860 | 2,868 | -18 | -0.6 | 258,600 |
| 8/18 | 2,948 | 2,950 | 2,868 | 2,886 | -64 | -2.2 | 133,100 |
| 8/10 | 2,950 | 2,964 | 2,896 | 2,950 | -16 | -0.5 | 88,800 |
| 8/4 | 3,180 | 3,205 | 2,934 | 2,966 | -149 | -4.8 | 320,700 |
| 7/28 | 3,165 | 3,205 | 3,090 | 3,115 | -20 | -0.6 | 175,700 |
| 7/21 | 3,110 | 3,195 | 3,090 | 3,135 | +25 | +0.8 | 117,500 |
| 7/14 | 3,160 | 3,180 | 3,065 | 3,110 | -35 | -1.1 | 147,200 |
| 7/7 | 3,130 | 3,220 | 3,105 | 3,145 | +50 | +1.6 | 184,800 |
| 6/30 | 2,972 | 3,120 | 2,963 | 3,095 | +109 | +3.7 | 194,500 |
| 6/23 | 3,010 | 3,055 | 2,956 | 2,986 | -10 | -0.3 | 183,300 |
| 6/16 | 2,985 | 3,035 | 2,967 | 2,996 | +28 | +0.9 | 245,100 |
| 6/9 | 2,841 | 2,984 | 2,770 | 2,968 | +178 | +6.4 | 278,900 |
| 6/2 | 2,860 | 2,860 | 2,739 | 2,790 | -51 | -1.8 | 239,300 |
| 5/26 | 2,990 | 2,990 | 2,840 | 2,841 | -152 | -5.1 | 191,700 |
| 5/19 | 2,957 | 3,035 | 2,924 | 2,993 | +68 | +2.3 | 202,600 |
| 5/12 | 2,850 | 2,933 | 2,837 | 2,925 | +65 | +2.3 | 157,200 |
| 5/2 | 2,850 | 2,889 | 2,839 | 2,860 | +41 | +1.5 | 68,200 |
| 4/28 | 2,750 | 2,820 | 2,721 | 2,819 | +94 | +3.5 | 201,200 |
| 4/21 | 2,650 | 2,736 | 2,644 | 2,725 | +90 | +3.4 | 149,700 |
| 4/14 | 2,573 | 2,652 | 2,522 | 2,635 | +110 | +4.4 | 131,000 |
| 4/7 | 2,574 | 2,599 | 2,492 | 2,525 | -29 | -1.1 | 119,700 |
| 3/31 | 2,489 | 2,562 | 2,472 | 2,554 | +87 | +3.5 | 218,800 |
| 3/24 | 2,490 | 2,550 | 2,448 | 2,467 | -55 | -2.2 | 101,000 |
| 3/17 | 2,571 | 2,571 | 2,464 | 2,522 | -78 | -3.0 | 198,100 |
| 3/10 | 2,495 | 2,647 | 2,470 | 2,600 | +131 | +5.3 | 222,700 |
▶︎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