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
3,717.3
円
(13:33)
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 | 3,692 | 3,719 | -572 | -13.3 | 25,273,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 4,570 | 4,750 | 4,260 | 4,480 | -70 | -1.5 | 108,375,000 |
| 07/03 | 4,200 | 4,890 | 3,998 | 4,550 | +320 | +7.6 | 250,169,500 |
| 07/02 | 3,190 | 4,630 | 3,110 | 4,230 | +1,082 | +34.4 | 155,843,000 |
| 07/01 | 3,036 | 3,230 | 2,876 | 3,148 | +94 | +3.1 | 59,441,500 |
| 06/12 | 3,060 | 3,136 | 2,856 | 3,054 | +26 | +0.9 | 52,008,000 |
| 06/11 | 3,070 | 3,144 | 2,674 | 3,028 | -46 | -1.5 | 60,547,500 |
| 06/10 | 3,110 | 3,250 | 2,816 | 3,074 | -22 | -0.7 | 69,256,500 |
| 06/09 | 3,344 | 3,496 | 2,868 | 3,096 | -214 | -6.5 | 97,973,500 |
| 06/08 | 3,256 | 3,500 | 3,200 | 3,310 | +76 | +2.4 | 70,534,000 |
| 06/07 | 3,062 | 3,320 | 2,996 | 3,234 | +250 | +8.4 | 84,091,000 |
| 06/06 | 2,996 | 3,012 | 2,318 | 2,984 | +52 | +1.8 | 85,206,000 |
| 06/05 | 3,324 | 3,534 | 2,802 | 2,932 | -378 | -11.4 | 87,899,000 |
| 06/04 | 3,280 | 3,580 | 3,206 | 3,310 | +26 | +0.8 | 87,842,500 |
| 06/03 | 3,150 | 3,290 | 2,830 | 3,284 | +166 | +5.3 | 80,370,500 |
| 06/02 | 3,256 | 3,516 | 2,746 | 3,118 | -34 | -1.1 | 116,749,000 |
| 06/01 | 3,020 | 3,176 | 2,542 | 3,152 | +234 | +8.0 | 74,457,500 |
| 05/12 | 2,376 | 3,124 | 2,368 | 2,918 | +502 | +20.8 | 123,999,500 |
| 05/11 | 2,082 | 2,546 | 2,046 | 2,416 | +308 | +14.6 | 95,518,500 |
| 05/10 | 2,106 | 2,164 | 1,950 | 2,108 | +4 | +0.2 | 57,725,000 |
| 05/09 | 1,690 | 2,214 | 1,684 | 2,104 | +432 | +25.8 | 104,975,500 |
| 05/08 | 1,558 | 1,708 | 1,488 | 1,672 | +118 | +7.6 | 47,834,500 |
| 05/07 | 1,514 | 1,568 | 1,450 | 1,554 | +32 | +2.1 | 26,911,000 |
| 05/06 | 1,398 | 1,574 | 1,390 | 1,522 | +124 | +8.9 | 48,209,500 |
| 05/05 | 1,474 | 1,508 | 1,324 | 1,398 | -76 | -5.2 | 29,239,500 |
| 05/04 | 1,598 | 1,688 | 1,442 | 1,474 | -140 | -8.7 | 46,091,500 |
| 05/03 | 1,602 | 1,786 | 1,564 | 1,614 | +20 | +1.3 | 110,927,500 |
| 05/02 | 1,430 | 1,600 | 1,422 | 1,594 | +170 | +11.9 | 49,929,500 |
| 05/01 | 1,438 | 1,454 | 1,400 | 1,424 | -40 | -2.7 | 34,111,500 |
| 04/12 | 1,524 | 1,564 | 1,398 | 1,464 | -80 | -5.2 | 41,519,000 |
| 04/11 | 1,436 | 1,564 | 1,424 | 1,544 | +114 | +8.0 | 31,148,000 |
▶︎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
