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) |
|---|---|---|---|---|---|---|---|
| 6/5 | 4,882 | 4,885 | 4,739 | 4,766 | -232 | -4.6 | 2,403,000 |
| 6/4 | 5,082 | 5,115 | 4,981 | 4,998 | -130 | -2.5 | 1,336,000 |
| 6/3 | 5,130 | 5,184 | 5,102 | 5,128 | +13 | +0.3 | 1,024,900 |
| 5/31 | 5,050 | 5,142 | 5,047 | 5,115 | +94 | +1.9 | 3,337,400 |
| 5/30 | 5,080 | 5,086 | 5,015 | 5,021 | -146 | -2.8 | 1,644,300 |
| 5/29 | 5,260 | 5,303 | 5,142 | 5,167 | -67 | -1.3 | 1,486,400 |
| 5/28 | 5,197 | 5,264 | 5,172 | 5,234 | +36 | +0.7 | 1,249,000 |
| 5/27 | 5,200 | 5,206 | 5,139 | 5,198 | +2 | +0.0 | 847,100 |
| 5/24 | 5,162 | 5,251 | 5,131 | 5,196 | -99 | -1.9 | 1,509,400 |
| 5/23 | 5,162 | 5,299 | 5,088 | 5,295 | -67 | -1.3 | 2,842,500 |
| 5/22 | 5,467 | 5,525 | 5,339 | 5,362 | -100 | -1.8 | 1,517,400 |
| 5/21 | 5,488 | 5,648 | 5,451 | 5,462 | -26 | -0.5 | 3,549,500 |
| 5/20 | 5,295 | 5,529 | 5,263 | 5,488 | +393 | +7.7 | 3,923,700 |
| 5/17 | 5,018 | 5,108 | 4,966 | 5,095 | -2 | +0.0 | 1,574,000 |
| 5/16 | 5,138 | 5,149 | 4,998 | 5,097 | -48 | -0.9 | 1,290,100 |
| 5/15 | 5,169 | 5,204 | 5,092 | 5,145 | +48 | +0.9 | 1,564,300 |
| 5/14 | 5,080 | 5,170 | 5,016 | 5,097 | +96 | +1.9 | 1,330,900 |
| 5/13 | 4,880 | 5,057 | 4,857 | 5,001 | +57 | +1.2 | 1,573,000 |
| 5/10 | 4,764 | 5,127 | 4,760 | 4,944 | -130 | -2.6 | 4,312,400 |
| 5/9 | 5,080 | 5,168 | 5,011 | 5,074 | -139 | -2.7 | 2,266,400 |
| 5/8 | 5,250 | 5,272 | 5,181 | 5,213 | -28 | -0.5 | 1,267,500 |
| 5/7 | 5,275 | 5,320 | 5,186 | 5,241 | -24 | -0.5 | 1,326,500 |
| 5/2 | 5,190 | 5,293 | 5,166 | 5,265 | +47 | +0.9 | 1,187,900 |
| 5/1 | 5,150 | 5,233 | 5,118 | 5,218 | -96 | -1.8 | 1,978,300 |
| 4/30 | 5,349 | 5,388 | 5,276 | 5,314 | +42 | +0.8 | 2,122,500 |
| 4/26 | 5,139 | 5,276 | 5,098 | 5,272 | +192 | +3.8 | 1,828,500 |
| 4/25 | 5,173 | 5,176 | 5,077 | 5,080 | -93 | -1.8 | 1,076,800 |
| 4/24 | 5,200 | 5,220 | 5,103 | 5,173 | -93 | -1.8 | 2,927,400 |
| 4/23 | 5,285 | 5,334 | 5,237 | 5,266 | +50 | +1.0 | 2,367,200 |
| 4/22 | 5,260 | 5,324 | 5,198 | 5,216 | +89 | +1.7 | 2,205,000 |
▶︎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
