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
3,700
円
(20:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,707 | 3,741 | 3,694 | 3,696 | -36 | -1.0 | 937,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/12 | 5,182 | 5,244 | 5,139 | 5,159 | -104 | -2.0 | 1,660,400 |
| 7/11 | 5,266 | 5,290 | 5,209 | 5,263 | +37 | +0.7 | 1,127,100 |
| 7/10 | 5,250 | 5,288 | 5,170 | 5,226 | -48 | -0.9 | 1,304,300 |
| 7/9 | 5,290 | 5,342 | 5,197 | 5,274 | +3 | +0.1 | 1,321,200 |
| 7/8 | 5,250 | 5,314 | 5,224 | 5,271 | +50 | +1.0 | 1,339,400 |
| 7/5 | 5,295 | 5,324 | 5,186 | 5,221 | -63 | -1.2 | 1,588,400 |
| 7/4 | 5,050 | 5,298 | 5,024 | 5,284 | +378 | +7.7 | 3,144,700 |
| 7/3 | 4,893 | 4,910 | 4,838 | 4,906 | +17 | +0.4 | 1,133,700 |
| 7/2 | 4,866 | 4,921 | 4,834 | 4,889 | +24 | +0.5 | 1,145,800 |
| 7/1 | 4,895 | 4,903 | 4,847 | 4,865 | -13 | -0.3 | 1,225,800 |
| 6/28 | 4,976 | 5,019 | 4,863 | 4,878 | -100 | -2.0 | 1,644,800 |
| 6/27 | 4,975 | 5,009 | 4,945 | 4,978 | +10 | +0.2 | 995,200 |
| 6/26 | 4,980 | 5,052 | 4,939 | 4,968 | +20 | +0.4 | 1,537,700 |
| 6/25 | 4,950 | 4,956 | 4,902 | 4,948 | +36 | +0.7 | 854,400 |
| 6/24 | 4,968 | 4,978 | 4,872 | 4,912 | -134 | -2.7 | 1,792,200 |
| 6/21 | 4,927 | 5,066 | 4,915 | 5,046 | +189 | +3.9 | 2,780,500 |
| 6/20 | 4,850 | 4,869 | 4,816 | 4,857 | +38 | +0.8 | 1,311,700 |
| 6/19 | 4,770 | 4,829 | 4,756 | 4,819 | +89 | +1.9 | 1,021,400 |
| 6/18 | 4,758 | 4,837 | 4,706 | 4,730 | +42 | +0.9 | 1,411,700 |
| 6/17 | 4,767 | 4,767 | 4,670 | 4,688 | -79 | -1.7 | 1,184,900 |
| 6/14 | 4,755 | 4,773 | 4,717 | 4,767 | +11 | +0.2 | 1,590,200 |
| 6/13 | 4,831 | 4,836 | 4,750 | 4,756 | -40 | -0.8 | 952,900 |
| 6/12 | 4,800 | 4,856 | 4,796 | 4,796 | -31 | -0.6 | 986,500 |
| 6/11 | 4,890 | 4,910 | 4,818 | 4,827 | -23 | -0.5 | 1,069,900 |
| 6/10 | 4,796 | 4,882 | 4,795 | 4,850 | -16 | -0.3 | 1,580,800 |
| 6/7 | 4,896 | 4,935 | 4,845 | 4,866 | +20 | +0.4 | 1,185,800 |
| 6/6 | 4,820 | 4,892 | 4,807 | 4,846 | +80 | +1.7 | 1,594,400 |
▶︎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
