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
3,702.1
円
(11:27)
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 | 3,701 | 3,702 | -589 | -13.7 | 25,103,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,996 | 3,212 | 2,726 | 2,916 | -32 | -1.1 | 57,082,500 |
| 09/09 | 2,840 | 3,142 | 2,766 | 2,948 | +78 | +2.7 | 62,601,000 |
| 09/08 | 2,888 | 3,076 | 2,812 | 2,870 | +20 | +0.7 | 57,227,500 |
| 09/07 | 2,660 | 2,936 | 2,328 | 2,850 | +124 | +4.6 | 70,883,000 |
| 09/06 | 2,760 | 3,252 | 2,630 | 2,726 | +30 | +1.1 | 106,638,000 |
| 09/05 | 2,128 | 2,790 | 2,128 | 2,696 | +496 | +22.6 | 66,111,000 |
| 09/04 | 1,906 | 2,326 | 1,902 | 2,200 | +318 | +16.9 | 84,091,000 |
| 09/03 | 1,960 | 2,074 | 1,672 | 1,882 | -98 | -5.0 | 118,946,000 |
| 09/02 | 1,672 | 2,190 | 1,668 | 1,980 | +268 | +15.7 | 158,300,000 |
| 09/01 | 2,000 | 2,158 | 1,630 | 1,712 | -172 | -9.1 | 75,841,000 |
| 08/12 | 1,828 | 1,940 | 1,482 | 1,884 | +68 | +3.7 | 136,164,000 |
| 08/11 | 1,502 | 1,816 | 1,194 | 1,816 | +374 | +25.9 | 102,372,500 |
| 08/10 | 2,104 | 2,120 | 1,104 | 1,442 | -640 | -30.7 | 118,027,500 |
| 08/09 | 2,766 | 2,810 | 1,974 | 2,082 | -722 | -25.8 | 94,060,000 |
| 08/08 | 2,800 | 3,040 | 2,440 | 2,804 | +12 | +0.4 | 88,989,000 |
| 08/07 | 3,210 | 3,238 | 2,642 | 2,792 | -464 | -14.3 | 83,582,000 |
| 08/06 | 3,558 | 3,666 | 3,106 | 3,256 | -282 | -8.0 | 76,054,500 |
| 08/05 | 3,760 | 4,050 | 3,480 | 3,538 | -244 | -6.5 | 83,904,000 |
| 08/04 | 3,630 | 4,170 | 3,532 | 3,782 | +72 | +1.9 | 102,455,500 |
| 08/03 | 4,320 | 4,510 | 3,430 | 3,710 | -800 | -17.7 | 146,779,500 |
| 08/02 | 3,558 | 4,620 | 3,062 | 4,510 | +1,034 | +29.8 | 147,062,000 |
| 08/01 | 3,824 | 3,896 | 2,944 | 3,476 | -344 | -9.0 | 113,246,000 |
| 07/12 | 4,610 | 4,690 | 3,650 | 3,820 | -740 | -16.2 | 92,698,500 |
| 07/11 | 5,240 | 5,250 | 3,984 | 4,560 | -520 | -10.2 | 112,523,000 |
| 07/10 | 5,560 | 5,880 | 4,940 | 5,080 | -500 | -9.0 | 123,335,000 |
| 07/09 | 4,660 | 5,680 | 4,340 | 5,580 | +980 | +21.3 | 149,829,000 |
| 07/08 | 5,740 | 5,880 | 3,864 | 4,600 | -1,220 | -21.0 | 177,038,500 |
| 07/07 | 5,380 | 6,560 | 5,380 | 5,820 | +470 | +8.8 | 126,963,000 |
| 07/06 | 5,660 | 6,000 | 5,140 | 5,350 | -200 | -3.6 | 129,454,500 |
| 07/05 | 4,640 | 6,100 | 4,620 | 5,550 | +1,070 | +23.9 | 262,623,500 |
▶︎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
