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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 5,110 | 5,211 | 5,075 | 5,127 | +39 | +0.8 | 2,697,800 |
| 4/18 | 5,112 | 5,134 | 5,033 | 5,088 | +8 | +0.2 | 1,564,800 |
| 4/17 | 5,194 | 5,208 | 5,028 | 5,080 | -129 | -2.5 | 3,115,900 |
| 4/16 | 5,458 | 5,473 | 5,182 | 5,209 | -234 | -4.3 | 3,427,500 |
| 4/15 | 5,398 | 5,479 | 5,339 | 5,443 | +132 | +2.5 | 3,654,900 |
| 4/12 | 5,350 | 5,383 | 5,212 | 5,311 | -49 | -0.9 | 2,209,400 |
| 4/11 | 5,348 | 5,399 | 5,318 | 5,360 | +24 | +0.5 | 1,590,000 |
| 4/10 | 5,350 | 5,399 | 5,275 | 5,336 | +49 | +0.9 | 2,302,900 |
| 4/9 | 5,102 | 5,287 | 5,081 | 5,287 | +242 | +4.8 | 3,036,300 |
| 4/8 | 5,085 | 5,132 | 5,030 | 5,045 | -14 | -0.3 | 1,846,200 |
| 4/5 | 4,998 | 5,124 | 4,971 | 5,059 | -32 | -0.6 | 3,191,800 |
| 4/4 | 5,000 | 5,190 | 5,000 | 5,091 | +262 | +5.4 | 4,662,100 |
| 4/3 | 4,798 | 4,857 | 4,763 | 4,829 | +62 | +1.3 | 3,161,500 |
| 4/2 | 4,685 | 4,825 | 4,624 | 4,767 | +175 | +3.8 | 3,469,200 |
| 4/1 | 4,622 | 4,710 | 4,552 | 4,592 | +5 | +0.1 | 3,115,800 |
| 3/29 | 4,510 | 4,649 | 4,494 | 4,587 | +104 | +2.3 | 2,591,700 |
| 3/28 | 4,418 | 4,483 | 4,406 | 4,483 | +46 | +1.0 | 1,327,300 |
| 3/27 | 4,418 | 4,472 | 4,399 | 4,437 | +12 | +0.3 | 1,403,500 |
| 3/26 | 4,494 | 4,515 | 4,425 | 4,425 | -51 | -1.1 | 1,460,800 |
| 3/25 | 4,595 | 4,595 | 4,470 | 4,476 | -135 | -2.9 | 1,515,900 |
| 3/22 | 4,629 | 4,660 | 4,560 | 4,611 | -8 | -0.2 | 2,048,800 |
| 3/21 | 4,497 | 4,625 | 4,497 | 4,619 | +163 | +3.7 | 2,865,800 |
| 3/19 | 4,420 | 4,477 | 4,401 | 4,456 | +47 | +1.1 | 1,955,300 |
| 3/18 | 4,421 | 4,448 | 4,371 | 4,409 | +21 | +0.5 | 2,082,800 |
| 3/15 | 4,280 | 4,419 | 4,270 | 4,388 | +53 | +1.2 | 3,616,900 |
| 3/14 | 4,248 | 4,380 | 4,220 | 4,335 | +272 | +6.7 | 6,021,200 |
| 3/13 | 4,020 | 4,104 | 4,013 | 4,063 | +60 | +1.5 | 1,983,100 |
| 3/12 | 4,000 | 4,012 | 3,959 | 4,003 | +1 | +0.0 | 1,691,000 |
| 3/11 | 4,037 | 4,038 | 3,960 | 4,002 | -50 | -1.2 | 1,733,100 |
| 3/8 | 3,987 | 4,087 | 3,963 | 4,052 | +48 | +1.2 | 2,539,200 |
▶︎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
