5713東証P貸借
業種 非鉄金属
住友金属鉱山 株価時系列データ
PTS
3,824
円
(22:17)
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 |
|---|---|
| 5,648 (24/05/21) | 3,388 (24/09/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,648 (24/05/21) | 3,388 (24/09/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,850 | 3,886 | 3,823 | 3,823 | -41 | -1.1 | 941,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,860 | 3,899 | 3,858 | 3,864 | +1 | +0.0 | 946,600 |
| 11/20 | 3,879 | 3,914 | 3,824 | 3,863 | +9 | +0.2 | 973,300 |
| 11/19 | 3,818 | 3,857 | 3,788 | 3,854 | +69 | +1.8 | 1,071,300 |
| 11/18 | 3,711 | 3,805 | 3,708 | 3,785 | +78 | +2.1 | 1,299,900 |
| 11/15 | 3,755 | 3,768 | 3,707 | 3,707 | +3 | +0.1 | 1,654,900 |
| 11/14 | 3,811 | 3,828 | 3,704 | 3,704 | -97 | -2.6 | 2,388,000 |
| 11/13 | 3,908 | 4,023 | 3,792 | 3,801 | -387 | -9.2 | 4,723,100 |
| 11/12 | 4,298 | 4,314 | 4,181 | 4,188 | -142 | -3.3 | 1,280,100 |
| 11/11 | 4,313 | 4,330 | 4,257 | 4,330 | -40 | -0.9 | 1,010,600 |
| 11/8 | 4,438 | 4,457 | 4,356 | 4,370 | -2 | -0.1 | 866,500 |
| 11/7 | 4,350 | 4,436 | 4,307 | 4,372 | +37 | +0.9 | 1,635,400 |
| 11/6 | 4,360 | 4,384 | 4,290 | 4,335 | +5 | +0.1 | 1,193,800 |
| 11/5 | 4,290 | 4,366 | 4,274 | 4,330 | +69 | +1.6 | 912,200 |
| 11/1 | 4,221 | 4,288 | 4,203 | 4,261 | -30 | -0.7 | 977,800 |
| 10/31 | 4,300 | 4,343 | 4,275 | 4,291 | -22 | -0.5 | 1,872,400 |
| 10/30 | 4,261 | 4,382 | 4,258 | 4,313 | +51 | +1.2 | 3,031,000 |
| 10/29 | 4,251 | 4,305 | 4,248 | 4,262 | +5 | +0.1 | 660,800 |
| 10/28 | 4,190 | 4,290 | 4,166 | 4,257 | +53 | +1.3 | 807,700 |
| 10/25 | 4,209 | 4,265 | 4,180 | 4,204 | -65 | -1.5 | 864,300 |
| 10/24 | 4,237 | 4,300 | 4,187 | 4,269 | -86 | -2.0 | 1,382,500 |
| 10/23 | 4,300 | 4,394 | 4,288 | 4,355 | +38 | +0.9 | 1,231,800 |
| 10/22 | 4,390 | 4,390 | 4,288 | 4,317 | -107 | -2.4 | 1,081,800 |
| 10/21 | 4,402 | 4,458 | 4,391 | 4,424 | +69 | +1.6 | 1,023,600 |
| 10/18 | 4,400 | 4,418 | 4,306 | 4,355 | -17 | -0.4 | 865,200 |
| 10/17 | 4,350 | 4,420 | 4,349 | 4,372 | +37 | +0.9 | 1,074,200 |
| 10/16 | 4,275 | 4,359 | 4,270 | 4,335 | -64 | -1.5 | 1,085,800 |
| 10/15 | 4,405 | 4,424 | 4,359 | 4,399 | +11 | +0.3 | 1,054,600 |
| 10/11 | 4,468 | 4,468 | 4,377 | 4,388 | -14 | -0.3 | 1,011,100 |
| 10/10 | 4,400 | 4,417 | 4,351 | 4,402 | +11 | +0.3 | 1,327,900 |
| 10/9 | 4,401 | 4,440 | 4,326 | 4,391 | -20 | -0.5 | 1,914,800 |
▶︎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
