！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) | 706 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,369 (24/03/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,333 | 1,360 | 1,257 | 1,279 | -35 | -2.7 | 949,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,308 | 1,364 | 1,253 | 1,314 | -12 | -0.9 | 1,067,800 |
| 4/12 | 1,301 | 1,363 | 1,282 | 1,326 | +25 | +1.9 | 688,100 |
| 4/5 | 1,348 | 1,348 | 1,272 | 1,301 | -32 | -2.4 | 826,800 |
| 3/29 | 1,327 | 1,369 | 1,315 | 1,333 | +9 | +0.7 | 903,400 |
| 3/22 | 1,286 | 1,332 | 1,258 | 1,324 | +68 | +5.4 | 860,500 |
| 3/15 | 1,208 | 1,264 | 1,171 | 1,256 | +25 | +2.0 | 1,001,000 |
| 3/8 | 1,280 | 1,280 | 1,216 | 1,231 | -38 | -3.0 | 1,133,400 |
| 3/1 | 1,121 | 1,277 | 1,121 | 1,269 | +160 | +14.4 | 1,636,000 |
| 2/22 | 1,094 | 1,123 | 1,090 | 1,109 | +14 | +1.3 | 773,400 |
| 2/16 | 1,149 | 1,161 | 1,086 | 1,095 | -52 | -4.5 | 1,078,700 |
| 2/9 | 1,231 | 1,264 | 1,144 | 1,147 | -83 | -6.8 | 1,507,600 |
| 2/2 | 1,148 | 1,330 | 1,148 | 1,230 | +92 | +8.1 | 2,846,600 |
| 1/26 | 1,153 | 1,187 | 1,136 | 1,138 | -10 | -0.9 | 819,800 |
| 1/19 | 1,140 | 1,166 | 1,129 | 1,148 | +19 | +1.7 | 812,900 |
| 1/12 | 1,115 | 1,145 | 1,086 | 1,129 | +31 | +2.8 | 753,900 |
| 1/5 | 1,056 | 1,112 | 1,034 | 1,098 | +42 | +4.0 | 346,500 |
| 12/29 | 1,037 | 1,057 | 1,008 | 1,056 | +30 | +2.9 | 522,800 |
| 12/22 | 991 | 1,036 | 983 | 1,026 | +26 | +2.6 | 642,100 |
| 12/15 | 1,000 | 1,030 | 972 | 1,000 | +19 | +1.9 | 1,056,000 |
| 12/8 | 1,049 | 1,063 | 979 | 981 | -75 | -7.1 | 898,600 |
| 12/1 | 1,025 | 1,065 | 1,013 | 1,056 | +39 | +3.8 | 985,700 |
| 11/24 | 1,040 | 1,049 | 984 | 1,017 | -19 | -1.8 | 623,000 |
| 11/17 | 1,030 | 1,068 | 1,012 | 1,036 | +27 | +2.7 | 1,173,000 |
| 11/10 | 980 | 1,012 | 951 | 1,009 | +44 | +4.6 | 1,076,900 |
| 11/2 | 1,025 | 1,031 | 932 | 965 | -66 | -6.4 | 2,785,400 |
| 10/27 | 1,015 | 1,037 | 976 | 1,031 | +14 | +1.4 | 1,125,300 |
| 10/20 | 1,005 | 1,046 | 992 | 1,017 | -14 | -1.4 | 816,700 |
| 10/13 | 1,049 | 1,070 | 1,025 | 1,031 | +2 | +0.2 | 740,700 |
| 10/6 | 1,110 | 1,127 | 988 | 1,029 | -89 | -8.0 | 1,116,400 |
| 9/29 | 1,159 | 1,172 | 1,110 | 1,118 | -13 | -1.2 | 1,143,300 |
▶︎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