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) |
|---|---|---|---|---|---|---|---|
| 3/7 | 3,958 | 4,072 | 3,958 | 4,004 | +36 | +0.9 | 2,201,200 |
| 3/6 | 3,964 | 3,996 | 3,951 | 3,968 | -5 | -0.1 | 1,309,000 |
| 3/5 | 4,000 | 4,009 | 3,959 | 3,973 | +12 | +0.3 | 1,650,700 |
| 3/4 | 3,968 | 4,032 | 3,951 | 3,961 | 0 | 0.0 | 1,382,400 |
| 3/1 | 3,915 | 4,011 | 3,912 | 3,961 | +57 | +1.5 | 2,192,300 |
| 2/29 | 3,950 | 3,953 | 3,873 | 3,904 | -97 | -2.4 | 3,889,000 |
| 2/28 | 4,026 | 4,035 | 3,970 | 4,001 | -20 | -0.5 | 1,693,500 |
| 2/27 | 4,023 | 4,046 | 3,998 | 4,021 | -15 | -0.4 | 1,232,600 |
| 2/26 | 4,094 | 4,114 | 4,036 | 4,036 | -58 | -1.4 | 1,683,500 |
| 2/22 | 4,108 | 4,124 | 4,067 | 4,094 | -14 | -0.3 | 1,191,300 |
| 2/21 | 4,109 | 4,114 | 4,058 | 4,108 | -45 | -1.1 | 1,378,300 |
| 2/20 | 4,091 | 4,164 | 4,045 | 4,153 | +48 | +1.2 | 1,935,700 |
| 2/19 | 4,066 | 4,125 | 4,040 | 4,105 | +52 | +1.3 | 1,266,300 |
| 2/16 | 4,018 | 4,059 | 4,005 | 4,053 | +79 | +2.0 | 1,481,100 |
| 2/15 | 4,043 | 4,043 | 3,901 | 3,974 | -52 | -1.3 | 1,891,500 |
| 2/14 | 4,041 | 4,051 | 4,006 | 4,026 | -52 | -1.3 | 1,513,300 |
| 2/13 | 4,028 | 4,090 | 3,988 | 4,078 | +68 | +1.7 | 1,906,100 |
| 2/9 | 4,039 | 4,040 | 3,936 | 4,010 | +23 | +0.6 | 1,632,000 |
| 2/8 | 3,980 | 4,014 | 3,940 | 3,987 | -17 | -0.4 | 1,845,000 |
| 2/7 | 3,986 | 4,011 | 3,975 | 4,004 | +20 | +0.5 | 1,230,100 |
| 2/6 | 4,050 | 4,058 | 3,980 | 3,984 | -105 | -2.6 | 2,311,900 |
| 2/5 | 4,084 | 4,109 | 4,065 | 4,089 | +25 | +0.6 | 893,300 |
| 2/2 | 4,065 | 4,154 | 4,064 | 4,064 | +6 | +0.2 | 1,399,100 |
| 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 |
▶︎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
