！決算発表予定日 2024/05/09
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
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 |
|---|---|
| 5,479 (24/04/15) | 3,873 (24/02/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,479 (24/04/15) | 3,873 (24/02/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,190 | 5,293 | 5,166 | 5,265 | +47 | +0.9 | 1,187,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 4,060 | 4,090 | 4,049 | 4,058 | -43 | -1.1 | 1,128,800 |
| 1/31 | 4,099 | 4,101 | 4,063 | 4,101 | +2 | +0.1 | 888,400 |
| 1/30 | 4,147 | 4,151 | 4,091 | 4,099 | -25 | -0.6 | 690,000 |
| 1/29 | 4,040 | 4,125 | 4,036 | 4,124 | +23 | +0.6 | 1,367,900 |
| 1/26 | 4,130 | 4,149 | 4,065 | 4,101 | -37 | -0.9 | 971,200 |
| 1/25 | 4,116 | 4,145 | 4,090 | 4,138 | +48 | +1.2 | 989,600 |
| 1/24 | 4,070 | 4,097 | 4,051 | 4,090 | +19 | +0.5 | 1,036,300 |
| 1/23 | 4,094 | 4,136 | 4,052 | 4,071 | -2 | -0.1 | 1,403,900 |
| 1/22 | 4,050 | 4,080 | 4,034 | 4,073 | +2 | +0.1 | 1,372,900 |
| 1/19 | 4,100 | 4,124 | 4,067 | 4,071 | +29 | +0.7 | 1,397,400 |
| 1/18 | 4,050 | 4,110 | 4,042 | 4,042 | -47 | -1.2 | 1,899,800 |
| 1/17 | 4,159 | 4,189 | 4,089 | 4,089 | -67 | -1.6 | 1,924,500 |
| 1/16 | 4,269 | 4,273 | 4,156 | 4,156 | -102 | -2.4 | 1,493,600 |
| 1/15 | 4,239 | 4,287 | 4,209 | 4,258 | +18 | +0.4 | 912,900 |
| 1/12 | 4,296 | 4,298 | 4,222 | 4,240 | -4 | -0.1 | 1,213,100 |
| 1/11 | 4,199 | 4,267 | 4,194 | 4,244 | +55 | +1.3 | 1,484,000 |
| 1/10 | 4,163 | 4,213 | 4,140 | 4,189 | -24 | -0.6 | 1,294,600 |
| 1/9 | 4,248 | 4,271 | 4,176 | 4,213 | -49 | -1.2 | 1,312,500 |
| 1/5 | 4,246 | 4,304 | 4,242 | 4,262 | -13 | -0.3 | 951,300 |
| 1/4 | 4,205 | 4,281 | 4,152 | 4,275 | +29 | +0.7 | 1,088,800 |
| 12/29 | 4,253 | 4,273 | 4,219 | 4,246 | -51 | -1.2 | 851,500 |
| 12/28 | 4,229 | 4,309 | 4,209 | 4,297 | +68 | +1.6 | 608,500 |
| 12/27 | 4,200 | 4,252 | 4,190 | 4,229 | +42 | +1.0 | 868,300 |
| 12/26 | 4,167 | 4,199 | 4,160 | 4,187 | +6 | +0.1 | 659,500 |
| 12/25 | 4,251 | 4,258 | 4,179 | 4,181 | -51 | -1.2 | 428,600 |
| 12/22 | 4,229 | 4,259 | 4,211 | 4,232 | -7 | -0.2 | 594,400 |
| 12/21 | 4,261 | 4,294 | 4,227 | 4,239 | -40 | -0.9 | 751,300 |
| 12/20 | 4,283 | 4,333 | 4,275 | 4,279 | +19 | +0.5 | 1,181,100 |
| 12/19 | 4,195 | 4,260 | 4,141 | 4,260 | +24 | +0.6 | 982,500 |
| 12/18 | 4,250 | 4,253 | 4,210 | 4,236 | -2 | -0.1 | 947,400 |
▶︎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