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
3,765
円
(17:42)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,726 | 3,789 | 3,724 | 3,765 | -17 | -0.5 | 904,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 4,659 | 4,689 | 4,398 | 4,411 | -221 | -4.8 | 2,851,200 |
| 10/7 | 4,684 | 4,690 | 4,587 | 4,632 | +48 | +1.1 | 1,778,600 |
| 10/4 | 4,550 | 4,585 | 4,519 | 4,584 | +15 | +0.3 | 1,921,500 |
| 10/3 | 4,705 | 4,722 | 4,534 | 4,569 | -20 | -0.4 | 2,315,800 |
| 10/2 | 4,457 | 4,610 | 4,452 | 4,589 | +143 | +3.2 | 3,005,300 |
| 10/1 | 4,385 | 4,455 | 4,378 | 4,446 | +155 | +3.6 | 2,184,000 |
| 9/30 | 4,330 | 4,378 | 4,240 | 4,291 | -109 | -2.5 | 2,604,300 |
| 9/27 | 4,279 | 4,400 | 4,260 | 4,400 | +203 | +4.8 | 3,065,800 |
| 9/26 | 4,127 | 4,208 | 4,085 | 4,197 | +42 | +1.0 | 2,084,400 |
| 9/25 | 4,060 | 4,191 | 4,036 | 4,155 | +179 | +4.5 | 2,937,700 |
| 9/24 | 3,949 | 4,005 | 3,901 | 3,976 | +62 | +1.6 | 1,707,400 |
| 9/20 | 3,944 | 3,950 | 3,901 | 3,914 | +73 | +1.9 | 1,457,700 |
| 9/19 | 3,844 | 3,887 | 3,819 | 3,841 | +114 | +3.1 | 1,785,800 |
| 9/18 | 3,700 | 3,749 | 3,689 | 3,727 | +85 | +2.3 | 1,581,700 |
| 9/17 | 3,670 | 3,744 | 3,586 | 3,642 | +21 | +0.6 | 1,956,500 |
| 9/13 | 3,570 | 3,622 | 3,542 | 3,621 | +66 | +1.9 | 1,777,500 |
| 9/12 | 3,509 | 3,575 | 3,486 | 3,555 | +148 | +4.3 | 1,587,900 |
| 9/11 | 3,480 | 3,489 | 3,388 | 3,407 | -126 | -3.6 | 2,190,500 |
| 9/10 | 3,606 | 3,628 | 3,533 | 3,533 | -72 | -2.0 | 1,749,700 |
| 9/9 | 3,520 | 3,620 | 3,504 | 3,605 | -68 | -1.9 | 1,643,500 |
| 9/6 | 3,764 | 3,781 | 3,658 | 3,673 | -96 | -2.6 | 2,217,400 |
| 9/5 | 3,758 | 3,834 | 3,745 | 3,769 | -33 | -0.9 | 1,411,700 |
| 9/4 | 3,875 | 3,890 | 3,802 | 3,802 | -248 | -6.1 | 2,479,300 |
| 9/3 | 4,146 | 4,149 | 4,035 | 4,050 | -75 | -1.8 | 1,343,600 |
| 9/2 | 4,140 | 4,182 | 4,116 | 4,125 | +41 | +1.0 | 1,307,600 |
| 8/30 | 4,060 | 4,101 | 4,045 | 4,084 | +47 | +1.2 | 1,474,900 |
| 8/29 | 4,038 | 4,087 | 4,008 | 4,037 | -71 | -1.7 | 1,540,900 |
| 8/28 | 4,150 | 4,153 | 4,082 | 4,108 | -27 | -0.7 | 1,034,000 |
▶︎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
