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 |
|---|---|
| 1,888 (25/01/30) | 1,088 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,888 (25/01/30) | 1,034 (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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,785 | 1,796 | 1,724 | 1,724 | -51 | -2.9 | 782,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,775 | 1,817 | 1,740 | 1,775 | -36 | -2.0 | 1,093,800 |
| 1/31 | 1,595 | 1,888 | 1,570 | 1,811 | +244 | +15.6 | 3,328,800 |
| 1/24 | 1,546 | 1,589 | 1,531 | 1,567 | +37 | +2.4 | 654,600 |
| 1/17 | 1,546 | 1,561 | 1,506 | 1,530 | -6 | -0.4 | 899,800 |
| 1/10 | 1,624 | 1,624 | 1,530 | 1,536 | -92 | -5.7 | 1,086,400 |
| 12/30 | 1,630 | 1,638 | 1,609 | 1,628 | +8 | +0.5 | 175,100 |
| 12/27 | 1,682 | 1,690 | 1,590 | 1,620 | -37 | -2.2 | 930,200 |
| 12/20 | 1,565 | 1,690 | 1,549 | 1,657 | +90 | +5.7 | 1,069,400 |
| 12/13 | 1,578 | 1,611 | 1,541 | 1,567 | -1 | -0.1 | 907,300 |
| 12/6 | 1,557 | 1,609 | 1,541 | 1,568 | +6 | +0.4 | 769,700 |
| 11/29 | 1,628 | 1,633 | 1,552 | 1,562 | -66 | -4.1 | 895,600 |
| 11/22 | 1,567 | 1,659 | 1,543 | 1,628 | +61 | +3.9 | 1,088,800 |
| 11/15 | 1,636 | 1,673 | 1,567 | 1,567 | -77 | -4.7 | 954,700 |
| 11/8 | 1,598 | 1,679 | 1,577 | 1,644 | +44 | +2.8 | 1,005,000 |
| 11/1 | 1,443 | 1,610 | 1,437 | 1,600 | +164 | +11.4 | 2,145,800 |
| 10/25 | 1,461 | 1,474 | 1,405 | 1,436 | -17 | -1.2 | 618,700 |
| 10/18 | 1,493 | 1,493 | 1,440 | 1,453 | -19 | -1.3 | 424,400 |
| 10/11 | 1,525 | 1,552 | 1,470 | 1,472 | -23 | -1.5 | 652,800 |
| 10/4 | 1,462 | 1,519 | 1,442 | 1,495 | -37 | -2.4 | 661,600 |
| 9/27 | 1,550 | 1,560 | 1,512 | 1,532 | +22 | +1.5 | 583,800 |
| 9/20 | 1,426 | 1,532 | 1,424 | 1,510 | +85 | +6.0 | 670,000 |
| 9/13 | 1,468 | 1,515 | 1,401 | 1,425 | -73 | -4.9 | 590,200 |
| 9/6 | 1,559 | 1,587 | 1,486 | 1,498 | -55 | -3.5 | 726,900 |
| 8/30 | 1,421 | 1,568 | 1,396 | 1,553 | +126 | +8.8 | 727,700 |
| 8/23 | 1,398 | 1,438 | 1,395 | 1,427 | +12 | +0.9 | 475,200 |
| 8/16 | 1,308 | 1,417 | 1,293 | 1,415 | +121 | +9.4 | 773,400 |
| 8/9 | 1,214 | 1,352 | 1,159 | 1,294 | -23 | -1.8 | 2,078,900 |
| 8/2 | 1,394 | 1,538 | 1,317 | 1,317 | -63 | -4.6 | 1,957,600 |
| 7/26 | 1,495 | 1,505 | 1,376 | 1,380 | -123 | -8.2 | 772,100 |
| 7/19 | 1,520 | 1,549 | 1,492 | 1,503 | +1 | +0.1 | 624,200 |
▶︎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
