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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 4,175 | 4,229 | 4,155 | 4,217 | +11 | +0.3 | 1,156,000 |
| 12/5 | 4,235 | 4,273 | 4,206 | 4,206 | -72 | -1.7 | 1,115,100 |
| 12/4 | 4,290 | 4,352 | 4,244 | 4,278 | +4 | +0.1 | 1,090,100 |
| 12/1 | 4,304 | 4,315 | 4,260 | 4,274 | -18 | -0.4 | 875,200 |
| 11/30 | 4,285 | 4,299 | 4,231 | 4,292 | +2 | +0.1 | 2,331,000 |
| 11/29 | 4,327 | 4,327 | 4,282 | 4,290 | +5 | +0.1 | 909,200 |
| 11/28 | 4,315 | 4,348 | 4,265 | 4,285 | -37 | -0.9 | 1,031,400 |
| 11/27 | 4,470 | 4,470 | 4,304 | 4,322 | -170 | -3.8 | 1,700,800 |
| 11/24 | 4,500 | 4,531 | 4,460 | 4,492 | +10 | +0.2 | 1,049,800 |
| 11/22 | 4,420 | 4,531 | 4,407 | 4,482 | +62 | +1.4 | 1,603,400 |
| 11/21 | 4,410 | 4,457 | 4,396 | 4,420 | +55 | +1.3 | 1,302,300 |
| 11/20 | 4,436 | 4,452 | 4,363 | 4,365 | -72 | -1.6 | 1,187,200 |
| 11/17 | 4,390 | 4,444 | 4,376 | 4,437 | +64 | +1.5 | 1,551,900 |
| 11/16 | 4,410 | 4,410 | 4,307 | 4,373 | -15 | -0.3 | 1,191,700 |
| 11/15 | 4,312 | 4,412 | 4,302 | 4,388 | +146 | +3.4 | 1,981,400 |
| 11/14 | 4,205 | 4,281 | 4,205 | 4,242 | +65 | +1.6 | 1,295,800 |
| 11/13 | 4,195 | 4,222 | 4,140 | 4,177 | -13 | -0.3 | 1,124,100 |
| 11/10 | 4,178 | 4,236 | 4,138 | 4,190 | +16 | +0.4 | 1,204,900 |
| 11/9 | 4,035 | 4,182 | 4,022 | 4,174 | +1 | +0.0 | 2,206,000 |
| 11/8 | 4,241 | 4,258 | 4,135 | 4,173 | -164 | -3.8 | 2,056,300 |
| 11/7 | 4,311 | 4,346 | 4,276 | 4,337 | -19 | -0.4 | 1,533,400 |
| 11/6 | 4,333 | 4,356 | 4,284 | 4,356 | +90 | +2.1 | 1,373,700 |
| 11/2 | 4,320 | 4,321 | 4,260 | 4,266 | -35 | -0.8 | 1,032,400 |
| 11/1 | 4,260 | 4,337 | 4,260 | 4,301 | +85 | +2.0 | 1,393,500 |
| 10/31 | 4,150 | 4,234 | 4,150 | 4,216 | +69 | +1.7 | 1,653,500 |
| 10/30 | 4,180 | 4,186 | 4,114 | 4,147 | -18 | -0.4 | 1,077,000 |
| 10/27 | 4,117 | 4,167 | 4,103 | 4,165 | +102 | +2.5 | 849,100 |
| 10/26 | 4,071 | 4,120 | 4,041 | 4,063 | -54 | -1.3 | 875,200 |
| 10/25 | 4,139 | 4,160 | 4,106 | 4,117 | +7 | +0.2 | 815,000 |
| 10/24 | 4,050 | 4,117 | 4,004 | 4,110 | +46 | +1.1 | 1,388,100 |
▶︎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
