！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) | 729 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,278 | 1,278 | 1,261 | 1,263 | -17 | -1.3 | 119,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 1,165 | 1,166 | 1,136 | 1,138 | -32 | -2.7 | 164,100 |
| 1/25 | 1,154 | 1,177 | 1,153 | 1,170 | +1 | +0.1 | 159,600 |
| 1/24 | 1,169 | 1,173 | 1,155 | 1,169 | -7 | -0.6 | 141,400 |
| 1/23 | 1,187 | 1,187 | 1,169 | 1,176 | -3 | -0.3 | 180,900 |
| 1/22 | 1,153 | 1,183 | 1,153 | 1,179 | +31 | +2.7 | 173,800 |
| 1/19 | 1,166 | 1,166 | 1,142 | 1,148 | -5 | -0.4 | 161,700 |
| 1/18 | 1,130 | 1,162 | 1,129 | 1,153 | +18 | +1.6 | 176,400 |
| 1/17 | 1,160 | 1,164 | 1,135 | 1,135 | -10 | -0.9 | 146,400 |
| 1/16 | 1,153 | 1,153 | 1,137 | 1,145 | -9 | -0.8 | 150,200 |
| 1/15 | 1,140 | 1,166 | 1,132 | 1,154 | +25 | +2.2 | 178,200 |
| 1/12 | 1,130 | 1,134 | 1,107 | 1,129 | +8 | +0.7 | 181,900 |
| 1/11 | 1,121 | 1,145 | 1,120 | 1,121 | +12 | +1.1 | 293,800 |
| 1/10 | 1,100 | 1,116 | 1,100 | 1,109 | +12 | +1.1 | 137,300 |
| 1/9 | 1,115 | 1,115 | 1,086 | 1,097 | -1 | -0.1 | 140,900 |
| 1/5 | 1,094 | 1,112 | 1,090 | 1,098 | +6 | +0.6 | 132,000 |
| 1/4 | 1,056 | 1,093 | 1,034 | 1,092 | +36 | +3.4 | 214,500 |
| 12/29 | 1,030 | 1,057 | 1,030 | 1,056 | +27 | +2.6 | 176,900 |
| 12/28 | 1,021 | 1,029 | 1,017 | 1,029 | +5 | +0.5 | 59,600 |
| 12/27 | 1,021 | 1,027 | 1,017 | 1,024 | +6 | +0.6 | 138,200 |
| 12/26 | 1,026 | 1,028 | 1,011 | 1,018 | 0 | 0.0 | 81,100 |
| 12/25 | 1,037 | 1,038 | 1,008 | 1,018 | -8 | -0.8 | 67,000 |
| 12/22 | 1,020 | 1,029 | 1,016 | 1,026 | +14 | +1.4 | 85,800 |
| 12/21 | 1,008 | 1,024 | 1,008 | 1,012 | -19 | -1.8 | 108,700 |
| 12/20 | 1,014 | 1,036 | 1,011 | 1,031 | +18 | +1.8 | 181,400 |
| 12/19 | 1,002 | 1,019 | 990 | 1,013 | +11 | +1.1 | 130,600 |
| 12/18 | 991 | 1,004 | 983 | 1,002 | +2 | +0.2 | 135,600 |
▶︎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