！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) | 676 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,369 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,350 | 1,360 | 1,321 | 1,321 | -29 | -2.2 | 129,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 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 |
| 2/13 | 1,149 | 1,161 | 1,128 | 1,152 | +5 | +0.4 | 270,600 |
| 2/9 | 1,167 | 1,171 | 1,144 | 1,147 | -31 | -2.6 | 258,000 |
| 2/8 | 1,200 | 1,201 | 1,167 | 1,178 | -24 | -2.0 | 299,700 |
| 2/7 | 1,209 | 1,230 | 1,195 | 1,202 | -19 | -1.6 | 268,400 |
| 2/6 | 1,249 | 1,251 | 1,218 | 1,221 | -37 | -2.9 | 272,200 |
| 2/5 | 1,231 | 1,264 | 1,231 | 1,258 | +28 | +2.3 | 409,300 |
| 2/2 | 1,266 | 1,276 | 1,230 | 1,230 | -30 | -2.4 | 360,300 |
| 2/1 | 1,251 | 1,270 | 1,218 | 1,260 | -19 | -1.5 | 629,900 |
| 1/31 | 1,156 | 1,330 | 1,155 | 1,279 | +130 | +11.3 | 1,627,600 |
| 1/30 | 1,168 | 1,168 | 1,149 | 1,149 | -19 | -1.6 | 125,900 |
| 1/29 | 1,148 | 1,168 | 1,148 | 1,168 | +30 | +2.6 | 102,900 |
▶︎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