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
(23:16)
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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 4,141 | 4,141 | 4,086 | 4,135 | -13 | -0.3 | 932,500 |
| 8/26 | 4,160 | 4,172 | 4,122 | 4,148 | +25 | +0.6 | 1,125,600 |
| 8/23 | 4,137 | 4,138 | 4,061 | 4,123 | -19 | -0.5 | 990,300 |
| 8/22 | 4,146 | 4,153 | 4,097 | 4,142 | +51 | +1.3 | 942,000 |
| 8/21 | 4,100 | 4,129 | 4,063 | 4,091 | -65 | -1.6 | 1,169,500 |
| 8/20 | 4,217 | 4,225 | 4,133 | 4,156 | +50 | +1.2 | 1,355,400 |
| 8/19 | 4,187 | 4,220 | 4,101 | 4,106 | -14 | -0.3 | 2,121,300 |
| 8/16 | 4,077 | 4,155 | 4,062 | 4,120 | +205 | +5.2 | 2,545,300 |
| 8/15 | 3,831 | 3,936 | 3,830 | 3,915 | +127 | +3.4 | 1,599,600 |
| 8/14 | 3,765 | 3,853 | 3,730 | 3,788 | +58 | +1.6 | 1,717,700 |
| 8/13 | 3,787 | 3,810 | 3,687 | 3,730 | +88 | +2.4 | 2,278,400 |
| 8/9 | 3,655 | 3,678 | 3,559 | 3,642 | +57 | +1.6 | 3,329,700 |
| 8/8 | 3,662 | 3,744 | 3,544 | 3,585 | -357 | -9.1 | 4,602,300 |
| 8/7 | 3,808 | 4,100 | 3,790 | 3,942 | -28 | -0.7 | 2,252,000 |
| 8/6 | 3,837 | 4,087 | 3,837 | 3,970 | +343 | +9.5 | 2,025,600 |
| 8/5 | 4,040 | 4,057 | 3,609 | 3,627 | -682 | -15.8 | 2,555,300 |
| 8/2 | 4,365 | 4,410 | 4,291 | 4,309 | -239 | -5.3 | 1,468,800 |
| 8/1 | 4,634 | 4,636 | 4,489 | 4,548 | -62 | -1.3 | 1,345,600 |
| 7/31 | 4,503 | 4,619 | 4,472 | 4,610 | +73 | +1.6 | 1,003,100 |
| 7/30 | 4,525 | 4,592 | 4,525 | 4,537 | -27 | -0.6 | 781,800 |
| 7/29 | 4,550 | 4,606 | 4,510 | 4,564 | +131 | +3.0 | 1,105,100 |
| 7/26 | 4,485 | 4,529 | 4,405 | 4,433 | -72 | -1.6 | 2,447,100 |
| 7/25 | 4,601 | 4,601 | 4,501 | 4,505 | -166 | -3.6 | 1,448,600 |
| 7/24 | 4,755 | 4,797 | 4,665 | 4,671 | -114 | -2.4 | 1,371,300 |
| 7/23 | 4,824 | 4,846 | 4,785 | 4,785 | -39 | -0.8 | 1,025,000 |
| 7/22 | 4,901 | 4,925 | 4,814 | 4,824 | -96 | -2.0 | 1,006,400 |
| 7/19 | 5,012 | 5,012 | 4,901 | 4,920 | -159 | -3.1 | 1,713,700 |
| 7/18 | 5,052 | 5,128 | 5,051 | 5,079 | -41 | -0.8 | 1,094,100 |
| 7/17 | 5,098 | 5,160 | 5,077 | 5,120 | +12 | +0.2 | 1,042,100 |
| 7/16 | 5,186 | 5,190 | 5,050 | 5,108 | -51 | -1.0 | 1,386,000 |
▶︎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
