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
(23:16)
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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 6,076 | 6,619 | 5,314 | 5,671 | -492 | -8.0 | 45,774,000 |
| 22/03 | 5,855 | 6,625 | 5,360 | 6,163 | +417 | +7.3 | 74,020,900 |
| 22/02 | 5,245 | 5,778 | 5,150 | 5,746 | +498 | +9.5 | 41,106,200 |
| 22/01 | 4,361 | 5,314 | 4,341 | 5,248 | +898 | +20.6 | 40,639,900 |
| 21/12 | 4,265 | 4,549 | 4,213 | 4,350 | +117 | +2.8 | 22,635,400 |
| 21/11 | 4,500 | 4,619 | 4,191 | 4,233 | -190 | -4.3 | 33,090,200 |
| 21/10 | 4,029 | 4,619 | 3,871 | 4,423 | +358 | +8.8 | 31,167,300 |
| 21/09 | 4,255 | 4,470 | 4,053 | 4,065 | -159 | -3.8 | 28,658,800 |
| 21/08 | 4,470 | 4,528 | 3,920 | 4,224 | -194 | -4.4 | 33,516,400 |
| 21/07 | 4,395 | 4,532 | 4,105 | 4,418 | +93 | +2.2 | 28,805,900 |
| 21/06 | 4,937 | 5,045 | 4,272 | 4,325 | -583 | -11.9 | 39,740,600 |
| 21/05 | 4,758 | 5,307 | 4,601 | 4,908 | +269 | +5.8 | 41,223,600 |
| 21/04 | 4,825 | 5,145 | 4,523 | 4,639 | -140 | -2.9 | 30,800,600 |
| 21/03 | 5,140 | 5,296 | 4,424 | 4,779 | -363 | -7.1 | 45,733,700 |
| 21/02 | 4,543 | 5,584 | 4,531 | 5,142 | +598 | +13.2 | 27,323,000 |
| 21/01 | 4,570 | 5,184 | 4,471 | 4,544 | -35 | -0.8 | 31,663,000 |
| 20/12 | 3,907 | 4,656 | 3,896 | 4,579 | +692 | +17.8 | 25,530,700 |
| 20/11 | 3,257 | 4,077 | 3,243 | 3,887 | +664 | +20.6 | 26,218,400 |
| 20/10 | 3,279 | 3,479 | 3,149 | 3,223 | -22 | -0.7 | 20,169,400 |
| 20/09 | 3,240 | 3,650 | 3,222 | 3,245 | +8 | +0.3 | 22,180,400 |
| 20/08 | 3,194 | 3,519 | 3,131 | 3,237 | +103 | +3.3 | 27,337,600 |
| 20/07 | 3,027 | 3,439 | 2,959 | 3,134 | +125 | +4.2 | 29,101,900 |
| 20/06 | 2,992 | 3,269 | 2,860 | 3,009 | +8 | +0.3 | 31,115,000 |
| 20/05 | 2,650 | 3,041 | 2,565 | 3,001 | +283 | +10.4 | 28,315,900 |
| 20/04 | 2,232 | 2,773 | 2,141 | 2,718 | +500 | +22.5 | 31,166,600 |
| 20/03 | 2,638 | 2,771 | 1,859 | 2,218 | -467 | -17.4 | 48,615,100 |
| 20/02 | 3,064 | 3,303 | 2,650 | 2,685 | -479 | -15.1 | 26,664,700 |
| 20/01 | 3,451 | 3,570 | 3,111 | 3,164 | -380 | -10.7 | 24,968,200 |
| 19/12 | 3,317 | 3,692 | 3,226 | 3,544 | +228 | +6.9 | 26,361,600 |
| 19/11 | 3,541 | 3,694 | 3,282 | 3,316 | -340 | -9.3 | 28,110,200 |
▶︎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
