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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 5,030 | 5,515 | 5,027 | 5,307 | +182 | +3.6 | 10,870,900 |
| 2/24 | 5,228 | 5,394 | 5,075 | 5,125 | -58 | -1.1 | 6,397,000 |
| 2/17 | 5,064 | 5,209 | 5,043 | 5,183 | -22 | -0.4 | 6,034,700 |
| 2/10 | 5,131 | 5,343 | 4,984 | 5,205 | +93 | +1.8 | 10,488,400 |
| 2/3 | 5,314 | 5,339 | 5,079 | 5,112 | -234 | -4.4 | 6,710,700 |
| 1/27 | 5,250 | 5,381 | 5,202 | 5,346 | +127 | +2.4 | 5,914,100 |
| 1/20 | 5,091 | 5,225 | 4,966 | 5,219 | +83 | +1.6 | 7,916,400 |
| 1/13 | 4,835 | 5,184 | 4,825 | 5,136 | +415 | +8.8 | 8,691,300 |
| 1/6 | 4,642 | 4,734 | 4,533 | 4,721 | +50 | +1.1 | 4,058,500 |
| 12/30 | 4,611 | 4,728 | 4,603 | 4,671 | +92 | +2.0 | 4,358,500 |
| 12/23 | 4,645 | 4,709 | 4,540 | 4,579 | -117 | -2.5 | 6,745,300 |
| 12/16 | 4,852 | 4,914 | 4,696 | 4,696 | -210 | -4.3 | 8,186,600 |
| 12/9 | 4,751 | 4,925 | 4,735 | 4,906 | +199 | +4.2 | 8,716,200 |
| 12/2 | 4,600 | 4,774 | 4,452 | 4,707 | +64 | +1.4 | 12,500,200 |
| 11/25 | 4,511 | 4,649 | 4,494 | 4,643 | +189 | +4.2 | 6,017,500 |
| 11/18 | 4,582 | 4,795 | 4,454 | 4,454 | -82 | -1.8 | 12,073,000 |
| 11/11 | 4,436 | 4,536 | 4,216 | 4,536 | +244 | +5.7 | 13,936,200 |
| 11/4 | 4,197 | 4,353 | 4,159 | 4,292 | +131 | +3.2 | 5,704,300 |
| 10/28 | 4,163 | 4,286 | 4,161 | 4,161 | +120 | +3.0 | 7,960,100 |
| 10/21 | 4,192 | 4,241 | 4,041 | 4,041 | -225 | -5.3 | 6,375,800 |
| 10/14 | 4,230 | 4,297 | 4,082 | 4,266 | +22 | +0.5 | 6,593,700 |
| 10/7 | 4,126 | 4,417 | 4,065 | 4,244 | +84 | +2.0 | 8,859,800 |
| 9/30 | 4,257 | 4,275 | 4,045 | 4,160 | -159 | -3.7 | 11,451,400 |
| 9/22 | 4,420 | 4,479 | 4,277 | 4,319 | -71 | -1.6 | 4,933,100 |
| 9/16 | 4,421 | 4,616 | 4,330 | 4,390 | +32 | +0.7 | 10,329,000 |
| 9/9 | 4,178 | 4,362 | 4,164 | 4,358 | +203 | +4.9 | 5,990,200 |
| 9/2 | 4,381 | 4,437 | 4,127 | 4,155 | -296 | -6.7 | 8,676,700 |
| 8/26 | 4,393 | 4,522 | 4,337 | 4,451 | +22 | +0.5 | 7,509,400 |
| 8/19 | 4,340 | 4,473 | 4,229 | 4,429 | +83 | +1.9 | 9,746,200 |
| 8/12 | 4,203 | 4,371 | 4,150 | 4,346 | +183 | +4.4 | 9,468,300 |
▶︎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
