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
3,732.6
円
取引時間外
(15:24)
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 | 3,728 | -563 | -13.1 | 25,562,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,560 | 1,644 | 1,418 | 1,430 | -98 | -6.4 | 65,900,000 |
| 04/09 | 1,442 | 1,552 | 1,408 | 1,528 | +94 | +6.6 | 49,144,000 |
| 04/08 | 1,350 | 1,488 | 1,320 | 1,434 | +104 | +7.8 | 30,880,000 |
| 04/07 | 1,426 | 1,476 | 1,300 | 1,330 | -94 | -6.6 | 40,334,000 |
| 04/06 | 1,316 | 1,470 | 1,226 | 1,424 | +98 | +7.4 | 54,326,500 |
| 04/05 | 1,380 | 1,380 | 1,162 | 1,326 | -16 | -1.2 | 34,854,000 |
| 04/04 | 1,500 | 1,538 | 1,316 | 1,342 | -166 | -11.0 | 60,309,000 |
| 04/03 | 1,384 | 1,556 | 1,326 | 1,508 | +156 | +11.5 | 64,466,000 |
| 04/02 | 1,422 | 1,466 | 1,310 | 1,352 | -74 | -5.2 | 38,067,000 |
| 04/01 | 1,614 | 1,702 | 1,396 | 1,426 | -164 | -10.3 | 61,615,000 |
| 03/12 | 1,324 | 1,592 | 1,324 | 1,590 | +206 | +14.9 | 43,242,000 |
| 03/11 | 1,528 | 1,570 | 1,318 | 1,384 | -124 | -8.2 | 38,968,500 |
| 03/10 | 1,140 | 1,532 | 1,122 | 1,508 | +368 | +32.3 | 67,498,500 |
| 03/09 | 1,084 | 1,210 | 1,060 | 1,140 | +78 | +7.3 | 47,237,500 |
| 03/08 | 940 | 1,146 | 878 | 1,062 | +158 | +17.5 | 60,788,500 |
| 03/07 | 920 | 942 | 828 | 904 | -16 | -1.7 | 39,596,000 |
| 03/06 | 896 | 954 | 848 | 920 | +22 | +2.5 | 41,799,000 |
| 03/05 | 720 | 906 | 710 | 898 | +180 | +25.1 | 43,600,500 |
| 03/04 | 754 | 816 | 700 | 718 | -26 | -3.5 | 28,379,500 |
| 03/03 | 872 | 902 | 712 | 744 | -134 | -15.3 | 20,726,500 |
| 03/02 | 914 | 952 | 826 | 878 | -32 | -3.5 | 23,774,000 |
| 03/01 | 1,020 | 1,028 | 864 | 910 | -80 | -8.1 | 32,008,000 |
| 02/12 | 804 | 1,010 | 794 | 990 | +172 | +21.0 | 57,684,000 |
| 02/11 | 820 | 862 | 704 | 818 | 0 | 0.0 | 17,364,000 |
| 02/10 | 994 | 994 | 796 | 818 | -186 | -18.5 | 18,573,500 |
| 02/09 | 990 | 1,040 | 930 | 1,004 | +20 | +2.0 | 15,263,000 |
| 02/08 | 1,032 | 1,034 | 900 | 984 | -48 | -4.7 | 20,535,500 |
| 02/07 | 1,104 | 1,184 | 1,028 | 1,032 | -52 | -4.8 | 28,961,500 |
| 02/06 | 1,190 | 1,218 | 1,018 | 1,084 | -86 | -7.4 | 32,194,000 |
| 02/05 | 1,102 | 1,246 | 1,098 | 1,170 | +48 | +4.3 | 45,963,500 |
▶︎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
