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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 4,088 | 4,264 | 4,076 | 4,238 | +196 | +4.9 | 2,599,200 |
| 12/14 | 4,066 | 4,073 | 4,004 | 4,042 | +1 | +0.0 | 1,114,000 |
| 12/13 | 4,078 | 4,091 | 4,027 | 4,041 | -63 | -1.5 | 1,260,700 |
| 12/12 | 4,140 | 4,140 | 4,091 | 4,104 | +10 | +0.2 | 785,000 |
| 12/11 | 4,130 | 4,162 | 4,068 | 4,094 | +13 | +0.3 | 1,283,800 |
| 12/8 | 4,117 | 4,117 | 4,045 | 4,081 | -53 | -1.3 | 1,575,800 |
| 12/7 | 4,150 | 4,173 | 4,114 | 4,134 | -83 | -2.0 | 1,289,700 |
▶︎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
