!決算発表予定日 2024/05/09
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 |
---|---|
1,369 (24/03/25) | 647 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,369 (24/03/25) | 591 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,335 | 1,335 | 1,315 | 1,333 | -1 | -0.1 | 101,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,338 | 1,348 | 1,327 | 1,334 | -16 | -1.2 | 117,000 |
3/27 | 1,350 | 1,363 | 1,326 | 1,350 | -6 | -0.4 | 215,600 |
3/26 | 1,321 | 1,367 | 1,320 | 1,356 | +24 | +1.8 | 203,700 |
3/25 | 1,327 | 1,369 | 1,322 | 1,332 | +8 | +0.6 | 265,300 |
3/22 | 1,330 | 1,332 | 1,305 | 1,324 | 0 | 0.0 | 140,800 |
3/21 | 1,300 | 1,330 | 1,295 | 1,324 | +28 | +2.2 | 273,000 |
3/19 | 1,298 | 1,308 | 1,274 | 1,296 | +21 | +1.7 | 254,500 |
3/18 | 1,286 | 1,292 | 1,258 | 1,275 | +19 | +1.5 | 192,200 |
3/15 | 1,223 | 1,264 | 1,220 | 1,256 | +29 | +2.4 | 289,200 |
3/14 | 1,200 | 1,227 | 1,192 | 1,227 | +23 | +1.9 | 156,400 |
3/13 | 1,210 | 1,222 | 1,190 | 1,204 | +4 | +0.3 | 157,400 |
3/12 | 1,190 | 1,204 | 1,171 | 1,200 | +10 | +0.8 | 140,200 |
3/11 | 1,208 | 1,215 | 1,179 | 1,190 | -41 | -3.3 | 257,800 |
3/8 | 1,225 | 1,255 | 1,216 | 1,231 | +2 | +0.2 | 269,000 |
3/7 | 1,276 | 1,276 | 1,217 | 1,229 | -33 | -2.6 | 208,100 |
3/6 | 1,233 | 1,269 | 1,226 | 1,262 | -1 | -0.1 | 221,400 |
3/5 | 1,220 | 1,264 | 1,217 | 1,263 | +36 | +2.9 | 172,900 |
3/4 | 1,280 | 1,280 | 1,218 | 1,227 | -42 | -3.3 | 262,000 |
3/1 | 1,253 | 1,277 | 1,233 | 1,269 | +8 | +0.6 | 344,400 |
2/29 | 1,181 | 1,266 | 1,176 | 1,261 | +92 | +7.9 | 624,000 |
2/28 | 1,142 | 1,171 | 1,142 | 1,169 | +26 | +2.3 | 181,800 |
2/27 | 1,157 | 1,179 | 1,138 | 1,143 | -2 | -0.2 | 264,100 |
2/26 | 1,121 | 1,146 | 1,121 | 1,145 | +36 | +3.3 | 221,700 |
2/22 | 1,118 | 1,123 | 1,102 | 1,109 | +3 | +0.3 | 136,500 |
2/21 | 1,094 | 1,115 | 1,093 | 1,106 | +10 | +0.9 | 194,600 |
2/20 | 1,110 | 1,121 | 1,096 | 1,096 | -19 | -1.7 | 231,700 |
2/19 | 1,094 | 1,120 | 1,090 | 1,115 | +20 | +1.8 | 210,600 |
2/16 | 1,096 | 1,109 | 1,088 | 1,095 | +6 | +0.6 | 225,400 |
2/15 | 1,119 | 1,119 | 1,087 | 1,089 | -23 | -2.1 | 249,300 |
2/14 | 1,134 | 1,134 | 1,086 | 1,112 | -40 | -3.5 | 333,400 |
▶︎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