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
3,765
円
(17:42)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,221 | 4,457 | 3,704 | 3,765 | -526 | -12.3 | 25,577,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,385 | 4,722 | 4,166 | 4,291 | 0 | 0.0 | 34,345,900 |
| 24/09 | 4,140 | 4,400 | 3,388 | 4,291 | +207 | +5.1 | 36,890,000 |
| 24/08 | 4,634 | 4,636 | 3,544 | 4,084 | -526 | -11.4 | 38,406,700 |
| 24/07 | 4,895 | 5,342 | 4,405 | 4,610 | -268 | -5.5 | 30,415,100 |
| 24/06 | 5,130 | 5,184 | 4,670 | 4,878 | -237 | -4.6 | 28,258,900 |
| 24/05 | 5,150 | 5,648 | 4,760 | 5,115 | -199 | -3.7 | 41,578,000 |
| 24/04 | 4,622 | 5,479 | 4,552 | 5,314 | +727 | +15.9 | 55,573,500 |
| 24/03 | 3,915 | 4,660 | 3,912 | 4,587 | +683 | +17.5 | 43,572,000 |
| 24/02 | 4,060 | 4,164 | 3,873 | 3,904 | -197 | -4.8 | 31,502,400 |
| 24/01 | 4,205 | 4,304 | 4,034 | 4,101 | -145 | -3.4 | 23,692,700 |
| 23/12 | 4,304 | 4,352 | 4,004 | 4,246 | -46 | -1.1 | 22,017,700 |
| 23/11 | 4,260 | 4,531 | 4,022 | 4,292 | +76 | +1.8 | 29,060,200 |
| 23/10 | 4,415 | 4,483 | 4,004 | 4,216 | -183 | -4.2 | 23,969,800 |
| 23/09 | 4,500 | 4,816 | 4,367 | 4,399 | -121 | -2.7 | 24,880,000 |
| 23/08 | 4,951 | 5,000 | 4,220 | 4,520 | -394 | -8.0 | 28,035,300 |
| 23/07 | 4,645 | 4,935 | 4,564 | 4,914 | +283 | +6.1 | 24,813,900 |
| 23/06 | 4,241 | 5,042 | 4,224 | 4,631 | +401 | +9.5 | 38,766,200 |
| 23/05 | 5,080 | 5,194 | 4,222 | 4,230 | -779 | -15.6 | 43,960,500 |
| 23/04 | 5,068 | 5,315 | 4,939 | 5,009 | -40 | -0.8 | 25,317,700 |
| 23/03 | 5,102 | 5,515 | 4,715 | 5,049 | -11 | -0.2 | 35,518,400 |
| 23/02 | 5,297 | 5,394 | 4,984 | 5,060 | -188 | -3.6 | 31,379,600 |
| 23/01 | 4,642 | 5,381 | 4,533 | 5,248 | +577 | +12.4 | 28,950,000 |
| 22/12 | 4,715 | 4,925 | 4,540 | 4,671 | +26 | +0.6 | 32,175,200 |
| 22/11 | 4,210 | 4,795 | 4,180 | 4,645 | +463 | +11.1 | 44,714,500 |
| 22/10 | 4,126 | 4,417 | 4,041 | 4,182 | +22 | +0.5 | 31,137,500 |
| 22/09 | 4,310 | 4,616 | 4,045 | 4,160 | -245 | -5.6 | 36,970,600 |
| 22/08 | 4,279 | 4,522 | 4,091 | 4,405 | +191 | +4.5 | 39,183,000 |
| 22/07 | 4,205 | 4,274 | 3,767 | 4,214 | -36 | -0.9 | 43,403,100 |
| 22/06 | 5,390 | 5,609 | 4,153 | 4,250 | -1,166 | -21.5 | 49,576,000 |
| 22/05 | 5,630 | 5,843 | 4,803 | 5,416 | -255 | -4.5 | 41,289,800 |
▶︎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
