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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,324 | 2,390 | 2,308 | 2,344 | +13 | +0.6 | 163,900 |
| 6/4 | 2,316 | 2,347 | 2,280 | 2,331 | +16 | +0.7 | 183,500 |
| 5/28 | 2,362 | 2,384 | 2,303 | 2,315 | -46 | -2.0 | 149,200 |
| 5/21 | 2,357 | 2,396 | 2,321 | 2,361 | +31 | +1.3 | 129,200 |
| 5/14 | 2,350 | 2,362 | 2,252 | 2,330 | -20 | -0.9 | 196,100 |
| 5/7 | 2,319 | 2,367 | 2,302 | 2,350 | +32 | +1.4 | 57,800 |
| 4/30 | 2,426 | 2,426 | 2,316 | 2,318 | -97 | -4.0 | 120,400 |
| 4/23 | 2,558 | 2,596 | 2,393 | 2,415 | -123 | -4.9 | 163,500 |
| 4/16 | 2,481 | 2,570 | 2,457 | 2,538 | +57 | +2.3 | 135,200 |
| 4/9 | 2,450 | 2,500 | 2,425 | 2,481 | +49 | +2.0 | 155,600 |
| 4/2 | 2,565 | 2,572 | 2,409 | 2,432 | -98 | -3.9 | 205,500 |
| 3/26 | 2,646 | 2,653 | 2,449 | 2,530 | -160 | -6.0 | 196,100 |
| 3/19 | 2,545 | 2,710 | 2,529 | 2,690 | +165 | +6.5 | 220,500 |
| 3/12 | 2,500 | 2,528 | 2,396 | 2,525 | +54 | +2.2 | 207,700 |
| 3/5 | 2,438 | 2,530 | 2,417 | 2,471 | +65 | +2.7 | 190,900 |
| 2/26 | 2,444 | 2,479 | 2,389 | 2,406 | -25 | -1.0 | 159,100 |
| 2/19 | 2,603 | 2,603 | 2,381 | 2,431 | -157 | -6.1 | 138,100 |
| 2/12 | 2,580 | 2,643 | 2,534 | 2,588 | +40 | +1.6 | 144,900 |
| 2/5 | 2,530 | 2,663 | 2,474 | 2,548 | -31 | -1.2 | 139,600 |
| 1/29 | 2,734 | 2,738 | 2,570 | 2,579 | -146 | -5.4 | 189,700 |
| 1/22 | 2,649 | 2,760 | 2,625 | 2,725 | +90 | +3.4 | 110,800 |
| 1/15 | 2,646 | 2,691 | 2,601 | 2,635 | -1 | +0.0 | 83,000 |
| 1/8 | 2,637 | 2,650 | 2,571 | 2,636 | +11 | +0.4 | 129,400 |
| 12/30 | 2,540 | 2,641 | 2,535 | 2,625 | +83 | +3.3 | 113,300 |
| 12/25 | 2,479 | 2,542 | 2,420 | 2,542 | +35 | +1.4 | 121,800 |
| 12/18 | 2,633 | 2,690 | 2,499 | 2,507 | -117 | -4.5 | 146,700 |
| 12/11 | 2,620 | 2,679 | 2,568 | 2,624 | +7 | +0.3 | 105,500 |
| 12/4 | 2,734 | 2,759 | 2,573 | 2,617 | -118 | -4.3 | 224,700 |
| 11/27 | 2,867 | 2,867 | 2,601 | 2,735 | -49 | -1.8 | 159,900 |
| 11/20 | 2,894 | 2,954 | 2,705 | 2,784 | -60 | -2.1 | 293,400 |
▶︎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
