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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,672 | 4,672 | 4,367 | 4,399 | -213 | -4.6 | 6,366,500 |
| 9/22 | 4,650 | 4,816 | 4,581 | 4,612 | -58 | -1.2 | 5,374,400 |
| 9/15 | 4,480 | 4,734 | 4,432 | 4,670 | +232 | +5.2 | 6,401,800 |
| 9/8 | 4,617 | 4,717 | 4,434 | 4,438 | -127 | -2.8 | 5,546,700 |
| 9/1 | 4,478 | 4,597 | 4,475 | 4,565 | +96 | +2.2 | 5,167,500 |
| 8/25 | 4,342 | 4,527 | 4,308 | 4,469 | +107 | +2.5 | 5,112,900 |
| 8/18 | 4,565 | 4,581 | 4,220 | 4,362 | -206 | -4.5 | 6,796,100 |
| 8/10 | 4,710 | 4,764 | 4,458 | 4,568 | -155 | -3.3 | 7,367,300 |
| 8/4 | 4,924 | 5,000 | 4,700 | 4,723 | -169 | -3.5 | 5,884,800 |
| 7/28 | 4,745 | 4,935 | 4,727 | 4,892 | +169 | +3.6 | 6,255,900 |
| 7/21 | 4,774 | 4,813 | 4,703 | 4,723 | -72 | -1.5 | 4,391,000 |
| 7/14 | 4,647 | 4,854 | 4,564 | 4,795 | +218 | +4.8 | 6,797,900 |
| 7/7 | 4,645 | 4,787 | 4,573 | 4,577 | -54 | -1.2 | 6,266,400 |
| 6/30 | 4,611 | 4,675 | 4,557 | 4,631 | +33 | +0.7 | 5,544,100 |
| 6/23 | 4,968 | 4,980 | 4,558 | 4,598 | -375 | -7.5 | 8,921,700 |
| 6/16 | 4,666 | 5,042 | 4,608 | 4,973 | +348 | +7.5 | 11,271,500 |
| 6/9 | 4,505 | 4,641 | 4,465 | 4,625 | +221 | +5.0 | 9,382,300 |
| 6/2 | 4,326 | 4,414 | 4,222 | 4,404 | +148 | +3.5 | 10,735,200 |
| 5/26 | 4,419 | 4,426 | 4,233 | 4,256 | -125 | -2.9 | 8,093,800 |
| 5/19 | 4,319 | 4,472 | 4,317 | 4,381 | +55 | +1.3 | 10,512,800 |
| 5/12 | 5,007 | 5,194 | 4,324 | 4,326 | -682 | -13.6 | 16,328,100 |
| 5/2 | 5,080 | 5,093 | 4,988 | 5,008 | -1 | +0.0 | 1,937,200 |
| 4/28 | 5,180 | 5,188 | 4,939 | 5,009 | -195 | -3.8 | 6,529,500 |
| 4/21 | 5,253 | 5,315 | 5,161 | 5,204 | -52 | -1.0 | 6,763,500 |
| 4/14 | 5,087 | 5,270 | 5,051 | 5,256 | +240 | +4.8 | 6,546,300 |
| 4/7 | 5,068 | 5,210 | 4,986 | 5,016 | -33 | -0.7 | 5,478,400 |
| 3/31 | 4,972 | 5,109 | 4,899 | 5,049 | +144 | +2.9 | 6,410,100 |
| 3/24 | 4,815 | 4,981 | 4,777 | 4,905 | +94 | +2.0 | 5,066,800 |
| 3/17 | 5,100 | 5,133 | 4,715 | 4,811 | -341 | -6.6 | 8,844,900 |
| 3/10 | 5,359 | 5,397 | 5,135 | 5,152 | -155 | -2.9 | 8,444,200 |
▶︎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
