5191東証P貸借
業種 ゴム製品
住友理工 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 |
|---|---|
| 1,679 (24/11/08) | 972 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,679 (24/11/08) | 1,034 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,632 | 1,652 | 1,617 | 1,625 | +22 | +1.4 | 303,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,566 | 1,606 | 1,559 | 1,603 | +52 | +3.4 | 194,200 |
| 11/19 | 1,570 | 1,588 | 1,543 | 1,551 | -14 | -0.9 | 259,400 |
| 11/18 | 1,567 | 1,572 | 1,552 | 1,565 | -2 | -0.1 | 125,300 |
| 11/15 | 1,610 | 1,614 | 1,567 | 1,567 | -46 | -2.9 | 251,300 |
| 11/14 | 1,622 | 1,637 | 1,612 | 1,613 | -4 | -0.3 | 131,100 |
| 11/13 | 1,635 | 1,637 | 1,611 | 1,617 | -20 | -1.2 | 138,600 |
| 11/12 | 1,640 | 1,673 | 1,629 | 1,637 | -8 | -0.5 | 253,800 |
| 11/11 | 1,636 | 1,646 | 1,619 | 1,645 | +1 | +0.1 | 179,900 |
| 11/8 | 1,673 | 1,679 | 1,631 | 1,644 | -18 | -1.1 | 213,000 |
| 11/7 | 1,604 | 1,664 | 1,604 | 1,662 | +59 | +3.7 | 266,400 |
| 11/6 | 1,585 | 1,621 | 1,577 | 1,603 | -2 | -0.1 | 257,500 |
| 11/5 | 1,598 | 1,610 | 1,577 | 1,605 | +5 | +0.3 | 268,100 |
| 11/1 | 1,546 | 1,610 | 1,515 | 1,600 | +28 | +1.8 | 358,900 |
| 10/31 | 1,493 | 1,607 | 1,469 | 1,572 | +84 | +5.7 | 709,900 |
| 10/30 | 1,490 | 1,508 | 1,484 | 1,488 | 0 | 0.0 | 820,000 |
| 10/29 | 1,480 | 1,488 | 1,461 | 1,488 | +18 | +1.2 | 148,400 |
| 10/28 | 1,443 | 1,480 | 1,437 | 1,470 | +34 | +2.4 | 108,600 |
| 10/25 | 1,437 | 1,446 | 1,422 | 1,436 | +6 | +0.4 | 171,000 |
| 10/24 | 1,423 | 1,435 | 1,405 | 1,430 | -11 | -0.8 | 142,000 |
| 10/23 | 1,462 | 1,474 | 1,441 | 1,441 | -10 | -0.7 | 82,900 |
| 10/22 | 1,455 | 1,463 | 1,434 | 1,451 | -2 | -0.1 | 143,200 |
| 10/21 | 1,461 | 1,469 | 1,452 | 1,453 | 0 | 0.0 | 79,600 |
| 10/18 | 1,465 | 1,476 | 1,440 | 1,453 | -6 | -0.4 | 81,900 |
| 10/17 | 1,465 | 1,473 | 1,457 | 1,459 | +3 | +0.2 | 106,200 |
| 10/16 | 1,461 | 1,487 | 1,445 | 1,456 | -14 | -1.0 | 118,500 |
| 10/15 | 1,493 | 1,493 | 1,468 | 1,470 | -2 | -0.1 | 117,800 |
| 10/11 | 1,482 | 1,485 | 1,470 | 1,472 | -8 | -0.5 | 116,800 |
| 10/10 | 1,495 | 1,498 | 1,475 | 1,480 | -10 | -0.7 | 113,100 |
| 10/9 | 1,509 | 1,516 | 1,484 | 1,490 | -18 | -1.2 | 149,500 |
| 10/8 | 1,518 | 1,543 | 1,499 | 1,508 | -26 | -1.7 | 123,600 |
▶︎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
