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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 3,344 | 3,715 | 3,233 | 3,656 | +309 | +9.2 | 27,503,200 |
| 19/09 | 3,042 | 3,557 | 3,026 | 3,347 | +356 | +11.9 | 32,777,400 |
| 19/08 | 3,056 | 3,113 | 2,781 | 2,991 | -124 | -4.0 | 26,684,100 |
| 19/07 | 3,263 | 3,350 | 3,051 | 3,115 | -104 | -3.2 | 26,107,400 |
| 19/06 | 2,785 | 3,231 | 2,776 | 3,219 | +357 | +12.5 | 34,001,900 |
| 19/05 | 3,446 | 3,474 | 2,784 | 2,862 | -617 | -17.7 | 30,601,100 |
| 19/04 | 3,340 | 3,673 | 3,340 | 3,479 | +209 | +6.4 | 27,953,200 |
| 19/03 | 3,241 | 3,338 | 3,112 | 3,270 | +6 | +0.2 | 24,145,000 |
| 19/02 | 3,130 | 3,411 | 2,852 | 3,264 | +128 | +4.1 | 29,782,600 |
| 19/01 | 2,874 | 3,247 | 2,781 | 3,136 | +189 | +6.4 | 24,518,400 |
| 18/12 | 3,349 | 3,459 | 2,743 | 2,947 | -358 | -10.8 | 31,512,600 |
| 18/11 | 3,553 | 3,853 | 3,077 | 3,305 | -255 | -7.2 | 34,748,800 |
| 18/10 | 3,946 | 4,052 | 3,409 | 3,560 | -426 | -10.7 | 39,421,600 |
| 18/09 | 3,563 | 4,060 | 3,464 | 3,986 | +396 | +11.0 | 29,172,400 |
| 18/08 | 4,081 | 4,158 | 3,486 | 3,590 | -425 | -10.6 | 39,994,300 |
| 18/07 | 4,238 | 4,271 | 3,761 | 4,015 | -223 | -5.3 | 39,541,800 |
| 18/06 | 4,143 | 4,770 | 4,111 | 4,238 | +72 | +1.7 | 36,589,000 |
| 18/05 | 4,671 | 4,774 | 4,068 | 4,166 | -532 | -11.3 | 30,778,500 |
| 18/04 | 4,492 | 4,902 | 4,273 | 4,698 | +218 | +4.9 | 37,692,100 |
| 18/03 | 4,950 | 4,956 | 4,239 | 4,480 | -552 | -11.0 | 42,797,700 |
| 18/02 | 5,155 | 5,277 | 4,615 | 5,032 | -76 | -1.5 | 40,847,500 |
| 18/01 | 5,222 | 5,562 | 5,070 | 5,108 | -70 | -1.4 | 43,463,200 |
| 17/12 | 4,356 | 5,267 | 4,171 | 5,178 | +823 | +18.9 | 40,236,700 |
| 17/11 | 4,487 | 5,022 | 4,335 | 4,355 | -101 | -2.3 | 57,009,600 |
| 17/10 | 3,602 | 4,478 | 3,563 | 4,456 | +842 | +23.3 | 52,473,500 |
| 17/09 | 3,820 | 3,933 | 3,606 | 3,614 | -176 | -4.6 | 60,079,800 |
| 17/08 | 3,386 | 3,875 | 3,326 | 3,790 | +453 | +13.6 | 64,266,000 |
| 17/07 | 3,010 | 3,345 | 2,953 | 3,337 | +336 | +11.2 | 36,038,000 |
| 17/06 | 2,692 | 3,028 | 2,613 | 3,001 | +309 | +11.5 | 56,532,000 |
| 17/05 | 3,005 | 3,017 | 2,683 | 2,692 | -331 | -11.0 | 49,154,500 |
▶︎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
