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
3,700
円
(20:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,853 | 3,860 | 3,692 | 3,696 | -127 | -3.3 | 6,268,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,260 | 5,334 | 5,077 | 5,272 | +145 | +2.8 | 10,404,900 |
| 4/19 | 5,398 | 5,479 | 5,028 | 5,127 | -184 | -3.5 | 14,460,900 |
| 4/12 | 5,085 | 5,399 | 5,030 | 5,311 | +252 | +5.0 | 10,984,800 |
| 4/5 | 4,622 | 5,190 | 4,552 | 5,059 | +472 | +10.3 | 17,600,400 |
| 3/29 | 4,595 | 4,649 | 4,399 | 4,587 | -24 | -0.5 | 8,299,200 |
| 3/22 | 4,421 | 4,660 | 4,371 | 4,611 | +223 | +5.1 | 8,952,700 |
| 3/15 | 4,037 | 4,419 | 3,959 | 4,388 | +336 | +8.3 | 15,045,300 |
| 3/8 | 3,968 | 4,087 | 3,951 | 4,052 | +91 | +2.3 | 9,082,500 |
| 3/1 | 4,094 | 4,114 | 3,873 | 3,961 | -133 | -3.3 | 10,690,900 |
| 2/22 | 4,066 | 4,164 | 4,040 | 4,094 | +41 | +1.0 | 5,771,600 |
| 2/16 | 4,028 | 4,090 | 3,901 | 4,053 | +43 | +1.1 | 6,792,000 |
| 2/9 | 4,084 | 4,109 | 3,936 | 4,010 | -54 | -1.3 | 7,912,300 |
| 2/2 | 4,040 | 4,154 | 4,036 | 4,064 | -37 | -0.9 | 5,474,200 |
| 1/26 | 4,050 | 4,149 | 4,034 | 4,101 | +30 | +0.7 | 5,773,900 |
| 1/19 | 4,239 | 4,287 | 4,042 | 4,071 | -169 | -4.0 | 7,628,200 |
| 1/12 | 4,248 | 4,298 | 4,140 | 4,240 | -22 | -0.5 | 5,304,200 |
| 1/5 | 4,205 | 4,304 | 4,152 | 4,262 | +16 | +0.4 | 2,040,100 |
| 12/29 | 4,251 | 4,309 | 4,160 | 4,246 | +14 | +0.3 | 3,416,400 |
| 12/22 | 4,250 | 4,333 | 4,141 | 4,232 | -6 | -0.1 | 4,456,700 |
| 12/15 | 4,130 | 4,264 | 4,004 | 4,238 | +157 | +3.9 | 7,042,700 |
| 12/8 | 4,290 | 4,352 | 4,045 | 4,081 | -193 | -4.5 | 6,226,700 |
| 12/1 | 4,470 | 4,470 | 4,231 | 4,274 | -218 | -4.9 | 6,847,600 |
| 11/24 | 4,436 | 4,531 | 4,363 | 4,492 | +55 | +1.2 | 5,142,700 |
| 11/17 | 4,195 | 4,444 | 4,140 | 4,437 | +247 | +5.9 | 7,144,900 |
| 11/10 | 4,333 | 4,356 | 4,022 | 4,190 | -76 | -1.8 | 8,374,300 |
| 11/2 | 4,180 | 4,337 | 4,114 | 4,266 | +101 | +2.4 | 5,156,400 |
| 10/27 | 4,120 | 4,167 | 4,004 | 4,165 | +27 | +0.7 | 4,964,300 |
| 10/20 | 4,280 | 4,385 | 4,116 | 4,138 | -142 | -3.3 | 5,042,000 |
| 10/13 | 4,251 | 4,330 | 4,207 | 4,280 | +144 | +3.5 | 4,536,200 |
| 10/6 | 4,415 | 4,483 | 4,057 | 4,136 | -263 | -6.0 | 6,696,800 |
▶︎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
