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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,085 | 3,118 | 2,723 | 3,028 | -60 | -1.9 | 41,539,500 |
| 14/09 | 3,224 | 3,516 | 3,071 | 3,088 | -69 | -2.2 | 42,188,500 |
| 14/08 | 3,410 | 3,466 | 3,102 | 3,157 | -304 | -8.8 | 33,077,500 |
| 14/07 | 3,290 | 3,600 | 3,262 | 3,461 | +171 | +5.2 | 37,611,500 |
| 14/06 | 3,120 | 3,360 | 2,990 | 3,290 | +212 | +6.9 | 38,245,000 |
| 14/05 | 3,046 | 3,298 | 2,992 | 3,078 | -4 | -0.1 | 48,854,000 |
| 14/04 | 2,582 | 3,186 | 2,552 | 3,082 | +490 | +18.9 | 48,488,000 |
| 14/03 | 2,644 | 2,778 | 2,400 | 2,592 | -68 | -2.6 | 31,981,000 |
| 14/02 | 2,662 | 2,806 | 2,468 | 2,660 | -30 | -1.1 | 25,655,500 |
| 14/01 | 2,754 | 2,980 | 2,668 | 2,690 | -64 | -2.3 | 29,348,000 |
| 13/12 | 2,726 | 2,764 | 2,506 | 2,754 | +28 | +1.0 | 30,316,500 |
| 13/11 | 2,736 | 2,814 | 2,620 | 2,726 | +10 | +0.4 | 20,121,000 |
| 13/10 | 2,796 | 2,846 | 2,584 | 2,716 | -56 | -2.0 | 26,251,500 |
| 13/09 | 2,660 | 2,942 | 2,626 | 2,772 | +120 | +4.5 | 32,096,500 |
| 13/08 | 2,510 | 2,898 | 2,418 | 2,652 | +92 | +3.6 | 68,986,500 |
| 13/07 | 2,250 | 2,658 | 2,210 | 2,560 | +348 | +15.7 | 53,492,500 |
| 13/06 | 2,562 | 2,646 | 2,108 | 2,212 | -396 | -15.2 | 47,040,500 |
| 13/05 | 2,700 | 3,006 | 2,584 | 2,608 | -106 | -3.9 | 53,394,000 |
| 13/04 | 2,684 | 2,924 | 2,394 | 2,714 | +28 | +1.0 | 66,292,500 |
| 13/03 | 2,932 | 2,952 | 2,646 | 2,686 | -236 | -8.1 | 42,067,500 |
| 13/02 | 2,868 | 3,356 | 2,828 | 2,922 | +76 | +2.7 | 45,070,500 |
| 13/01 | 2,596 | 2,856 | 2,410 | 2,846 | +430 | +17.8 | 33,610,000 |
| 12/12 | 2,264 | 2,466 | 2,208 | 2,416 | +158 | +7.0 | 27,530,500 |
| 12/11 | 2,092 | 2,268 | 2,014 | 2,258 | +156 | +7.4 | 35,448,500 |
| 12/10 | 1,954 | 2,162 | 1,934 | 2,102 | +132 | +6.7 | 51,396,000 |
| 12/09 | 1,624 | 2,124 | 1,570 | 1,970 | +354 | +21.9 | 54,003,000 |
| 12/08 | 1,662 | 1,810 | 1,610 | 1,616 | -72 | -4.3 | 29,675,000 |
| 12/07 | 1,804 | 1,854 | 1,602 | 1,688 | -94 | -5.3 | 29,853,500 |
| 12/06 | 1,742 | 1,878 | 1,680 | 1,782 | +12 | +0.7 | 33,765,500 |
| 12/05 | 2,108 | 2,124 | 1,730 | 1,770 | -342 | -16.2 | 35,237,000 |
▶︎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
