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
(17:42)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,853 | 3,860 | 3,724 | 3,765 | -58 | -1.5 | 3,702,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,711 | 3,914 | 3,708 | 3,823 | +116 | +3.1 | 5,232,600 |
| 11/15 | 4,313 | 4,330 | 3,704 | 3,707 | -663 | -15.2 | 11,056,700 |
| 11/8 | 4,290 | 4,457 | 4,274 | 4,370 | +109 | +2.6 | 4,607,900 |
| 11/1 | 4,190 | 4,382 | 4,166 | 4,261 | +57 | +1.4 | 7,349,700 |
| 10/25 | 4,402 | 4,458 | 4,180 | 4,204 | -151 | -3.5 | 5,584,000 |
| 10/18 | 4,405 | 4,424 | 4,270 | 4,355 | -33 | -0.8 | 4,079,800 |
| 10/11 | 4,684 | 4,690 | 4,326 | 4,388 | -196 | -4.3 | 8,883,600 |
| 10/4 | 4,330 | 4,722 | 4,240 | 4,584 | +184 | +4.2 | 12,030,900 |
| 9/27 | 3,949 | 4,400 | 3,901 | 4,400 | +486 | +12.4 | 9,795,300 |
| 9/20 | 3,670 | 3,950 | 3,586 | 3,914 | +293 | +8.1 | 6,781,700 |
| 9/13 | 3,520 | 3,628 | 3,388 | 3,621 | -52 | -1.4 | 8,949,100 |
| 9/6 | 4,140 | 4,182 | 3,658 | 3,673 | -411 | -10.1 | 8,759,600 |
| 8/30 | 4,160 | 4,172 | 4,008 | 4,084 | -39 | -1.0 | 6,107,900 |
| 8/23 | 4,187 | 4,225 | 4,061 | 4,123 | +3 | +0.1 | 6,578,500 |
| 8/16 | 3,787 | 4,155 | 3,687 | 4,120 | +478 | +13.1 | 8,141,000 |
| 8/9 | 4,040 | 4,100 | 3,544 | 3,642 | -667 | -15.5 | 14,764,900 |
| 8/2 | 4,550 | 4,636 | 4,291 | 4,309 | -124 | -2.8 | 5,704,400 |
| 7/26 | 4,901 | 4,925 | 4,405 | 4,433 | -487 | -9.9 | 7,298,400 |
| 7/19 | 5,186 | 5,190 | 4,901 | 4,920 | -239 | -4.6 | 5,235,900 |
| 7/12 | 5,250 | 5,342 | 5,139 | 5,159 | -62 | -1.2 | 6,752,400 |
| 7/5 | 4,895 | 5,324 | 4,834 | 5,221 | +343 | +7.0 | 8,238,400 |
| 6/28 | 4,968 | 5,052 | 4,863 | 4,878 | -168 | -3.3 | 6,824,300 |
| 6/21 | 4,767 | 5,066 | 4,670 | 5,046 | +279 | +5.9 | 7,710,200 |
| 6/14 | 4,796 | 4,910 | 4,717 | 4,767 | -99 | -2.0 | 6,180,300 |
| 6/7 | 5,130 | 5,184 | 4,739 | 4,866 | -249 | -4.9 | 7,544,100 |
| 5/31 | 5,200 | 5,303 | 5,015 | 5,115 | -81 | -1.6 | 8,564,200 |
| 5/24 | 5,295 | 5,648 | 5,088 | 5,196 | +101 | +2.0 | 13,342,500 |
| 5/17 | 4,880 | 5,204 | 4,857 | 5,095 | +151 | +3.1 | 7,332,300 |
| 5/10 | 5,275 | 5,320 | 4,760 | 4,944 | -321 | -6.1 | 9,172,800 |
| 5/2 | 5,349 | 5,388 | 5,118 | 5,265 | -7 | -0.1 | 5,288,700 |
▶︎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
