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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 3,177 | 3,183 | 2,832 | 3,023 | -144 | -4.6 | 33,926,500 |
| 17/03 | 3,143 | 3,259 | 3,098 | 3,167 | +45 | +1.4 | 36,539,500 |
| 17/02 | 3,064 | 3,335 | 3,049 | 3,122 | +58 | +1.9 | 35,603,500 |
| 17/01 | 3,050 | 3,204 | 2,887 | 3,064 | +50 | +1.7 | 34,407,000 |
| 16/12 | 3,115 | 3,353 | 2,984 | 3,014 | -42 | -1.4 | 41,766,500 |
| 16/11 | 2,719 | 3,239 | 2,622 | 3,056 | +337 | +12.4 | 44,021,000 |
| 16/10 | 2,800 | 2,808 | 2,584 | 2,719 | -54 | -2.0 | 36,320,000 |
| 16/09 | 2,608 | 2,867 | 2,495 | 2,773 | +149 | +5.7 | 40,688,000 |
| 16/08 | 2,443 | 2,740 | 2,362 | 2,624 | +137 | +5.5 | 46,120,500 |
| 16/07 | 2,078 | 2,527 | 2,044 | 2,487 | +430 | +20.9 | 49,795,500 |
| 16/06 | 2,260 | 2,390 | 1,946 | 2,057 | -229 | -10.0 | 51,361,000 |
| 16/05 | 2,423 | 2,480 | 2,202 | 2,286 | -218 | -8.7 | 38,993,000 |
| 16/04 | 2,238 | 2,642 | 2,052 | 2,504 | +269 | +12.0 | 43,380,000 |
| 16/03 | 2,434 | 2,716 | 2,233 | 2,235 | -190 | -7.8 | 56,209,500 |
| 16/02 | 2,571 | 2,574 | 2,025 | 2,425 | -89 | -3.5 | 63,923,500 |
| 16/01 | 2,946 | 3,019 | 2,296 | 2,514 | -445 | -15.0 | 54,882,500 |
| 15/12 | 2,791 | 3,037 | 2,661 | 2,959 | +183 | +6.6 | 51,092,500 |
| 15/11 | 2,941 | 3,060 | 2,624 | 2,776 | -245 | -8.1 | 52,138,000 |
| 15/10 | 2,728 | 3,188 | 2,667 | 3,021 | +317 | +11.7 | 37,951,500 |
| 15/09 | 3,043 | 3,117 | 2,637 | 2,704 | -378 | -12.3 | 41,263,500 |
| 15/08 | 3,314 | 3,388 | 2,758 | 3,082 | -257 | -7.7 | 46,902,500 |
| 15/07 | 3,770 | 3,793 | 3,210 | 3,339 | -388 | -10.4 | 37,781,000 |
| 15/06 | 3,811 | 4,080 | 3,680 | 3,727 | -118 | -3.1 | 37,347,500 |
| 15/05 | 3,520 | 3,888 | 3,520 | 3,845 | +310 | +8.8 | 31,114,500 |
| 15/04 | 3,401 | 3,626 | 3,348 | 3,535 | +18 | +0.5 | 34,061,000 |
| 15/03 | 3,754 | 3,920 | 3,505 | 3,517 | -260 | -6.9 | 43,442,500 |
| 15/02 | 3,386 | 3,817 | 3,364 | 3,777 | +381 | +11.2 | 37,033,500 |
| 15/01 | 3,614 | 3,621 | 3,136 | 3,396 | -224 | -6.2 | 42,432,500 |
| 14/12 | 3,571 | 3,760 | 3,440 | 3,620 | -14 | -0.4 | 41,376,000 |
| 14/11 | 3,203 | 3,664 | 2,948 | 3,634 | +606 | +20.0 | 46,184,500 |
▶︎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
